$17.39 0.00 (%) American Capital Ltd - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAS historical data

Date Open High Low Close Volume
12/5/201617.3717.4217.3217.39504,301
12/2/201617.3117.3717.2617.33969,063
12/1/201617.3217.3917.3117.33593,989
11/30/201617.3717.3917.3117.33965,712
11/29/201617.3317.3817.2717.32826,023
11/28/201617.3717.4217.2517.291,297,783
11/25/201617.2417.4517.2117.45963,484
11/23/201617.1817.2417.1617.231,045,095
11/22/201617.1617.2417.1617.20756,742
11/21/201617.2117.2417.1117.112,793,145
11/18/201617.1017.2417.0717.24806,975
11/17/201617.0617.1717.0617.15947,872
11/16/201617.0417.1217.0417.09805,256
11/15/201617.0317.1316.9817.072,331,875
11/14/201617.0517.0917.0217.041,118,984
11/11/201617.0217.1017.0217.081,174,941
11/10/201617.0717.1417.0517.062,855,255
11/9/201616.8917.1016.7817.013,472,609
11/8/201616.9716.9916.9416.972,252,537
11/7/201617.0217.0316.9416.961,882,629
11/4/201616.8817.0016.8816.982,740,652
11/3/201616.9517.0016.8716.892,319,999
11/2/201616.8816.9616.8416.911,433,568
11/1/201617.0017.0016.8616.921,734,830
10/31/201617.0317.0616.9716.99914,282
10/28/201616.9917.0716.9817.061,850,681
10/27/201617.1217.1216.9817.022,360,763
10/26/201617.1217.1217.0117.104,520,780
10/25/201617.0017.1517.0017.113,230,453
10/24/201616.9517.0516.9017.031,437,847
10/21/201616.9017.0216.8416.981,645,435
10/20/201616.9316.9816.8816.952,943,486
10/19/201616.9417.0016.9016.992,139,365
10/18/201616.9216.9516.8716.912,624,119
10/17/201616.8416.9616.8416.863,004,559
10/14/201617.0017.0216.8516.883,309,950
10/13/201616.9516.9716.8716.96865,293
10/12/201616.9517.0116.9216.97602,350
10/11/201616.9716.9916.9216.933,519,215
10/10/201617.0017.0516.9716.99629,444
10/7/201617.0317.0416.9616.991,456,771
10/6/201617.0017.0516.9217.012,065,672
10/5/201617.0017.0316.9616.982,527,734
10/4/201617.0117.0416.9717.042,943,569
10/3/201616.9417.0316.9216.993,310,146
9/30/201616.9817.0116.9116.911,564,527
9/29/201617.0117.0516.9116.961,622,150
9/28/201617.0017.0316.8917.022,642,165
9/27/201616.9617.0316.9317.033,818,474
9/26/201617.0017.0016.9216.952,812,875
9/23/201616.9417.0016.9017.002,600,119
9/22/201617.0017.0616.8816.902,736,916
9/21/201617.0017.0716.9116.952,525,402
9/20/201616.9717.0516.9316.942,561,718
9/19/201616.8217.0316.8216.952,079,714
9/16/201616.7516.9316.7416.822,992,800
9/15/201616.7916.9016.7416.833,702,710
9/14/201616.8016.8316.7016.741,778,635
9/13/201616.7316.8316.7316.754,324,683
9/12/201616.8016.8916.6916.842,520,390
9/9/201617.0017.0416.8216.831,763,156
9/8/201617.0217.0916.9817.03948,543
9/7/201617.0917.1116.9117.071,896,266
9/6/201617.0217.0917.0217.091,427,209
9/2/201616.8717.0816.8717.051,262,805
9/1/201616.8716.9516.7916.921,208,667
8/31/201616.7916.8916.7416.891,153,543
8/30/201616.8016.8416.7416.791,273,198
8/29/201616.6816.8016.6816.77948,734
8/26/201616.6716.7416.6516.68749,079
8/25/201616.6416.7316.6416.67568,804
8/24/201616.6016.7216.4016.651,136,681
8/23/201616.6016.6816.5816.62967,833
8/22/201616.5316.6216.5316.58611,520
8/19/201616.5216.5716.5216.54914,011
8/18/201616.4616.5816.4616.58671,061
8/17/201616.4216.5016.4216.49865,134
8/16/201616.5016.5016.4216.452,457,955
8/15/201616.5216.5616.5016.531,031,378
8/12/201616.5216.5516.5016.53700,139
8/11/201616.5316.5816.5216.55732,822
8/10/201616.5716.5716.5116.55761,827
8/9/201616.5416.5816.5316.53528,267
8/8/201616.5516.5916.5216.581,170,162
8/5/201616.5716.6216.5116.52824,982
8/4/201616.4116.6116.4116.581,721,205
8/3/201616.4716.5516.4216.551,809,897
8/2/201616.5116.5316.4516.49818,978
8/1/201616.4716.5516.4316.501,319,808
7/29/201616.3616.4716.3516.47948,722
7/28/201616.3916.4616.3916.41722,944
7/27/201616.4316.4716.4016.43561,021
7/26/201616.4616.4716.4016.46602,863
7/25/201616.3316.4716.3316.45663,699
7/22/201616.2816.4016.2416.36480,486
7/21/201616.2316.2916.2016.27888,995
7/20/201616.1016.2416.0716.23666,274
7/19/201616.0416.1416.0416.12981,074
7/18/201615.9816.1015.9616.08754,509
7/15/201615.9416.0015.9115.96558,138
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center