$16.01 +0.15 (%) American Capital Ltd - NASDAQ

May. 6, 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
5/5/201615.8515.9515.8115.86898,775
5/4/201615.6815.9915.6815.831,654,812
5/3/201615.7415.7815.4115.711,437,158
5/2/201615.8215.9515.7315.831,176,091
4/29/201615.6015.8515.4915.801,119,820
4/28/201615.7015.7415.5615.571,285,836
4/27/201615.6215.8615.5915.791,331,523
4/26/201615.7015.8015.6415.711,351,236
4/25/201615.7215.8515.6615.71978,690
4/22/201615.8215.8915.5515.741,557,766
4/21/201615.7815.8915.7315.76967,130
4/20/201615.8315.9515.7915.811,289,850
4/19/201615.8115.9415.6415.791,327,851
4/18/201615.6815.9115.6115.761,468,478
4/15/201615.6715.8115.6715.73870,355
4/14/201615.7915.8215.6215.662,086,451
4/13/201615.6815.8515.5115.772,057,318
4/12/201615.5915.7415.4315.621,872,332
4/11/201615.5515.6815.4615.511,998,172
4/8/201615.4015.5715.3315.501,627,882
4/7/201615.2215.5115.0115.251,048,777
4/6/201615.1915.3615.0115.341,099,499
4/5/201615.1415.4615.0115.201,081,529
4/4/201615.6615.6915.2715.342,195,028
4/1/201615.1615.7714.9515.612,408,987
3/31/201615.1515.5015.1015.241,604,826
3/30/201615.1215.3015.0215.171,671,936
3/29/201615.0415.1514.9015.101,729,565
3/28/201615.0415.1814.8615.091,658,913
3/24/201614.7915.1514.7015.031,481,629
3/23/201615.1315.1414.5514.891,374,591
3/22/201614.9815.3414.9115.181,605,347
3/21/201614.9515.2714.9515.022,370,969
3/18/201614.7014.9914.4814.942,335,035
3/17/201614.5114.7314.2614.651,993,043
3/16/201614.4614.7114.4014.601,681,419
3/15/201614.2314.5714.1614.531,467,532
3/14/201614.2814.4314.1614.292,967,568
3/11/201614.2414.4114.2014.341,669,615
3/10/201614.4414.4613.9914.122,708,287
3/9/201614.2514.4914.1014.371,514,168
3/8/201614.0014.3513.7714.222,015,736
3/7/201614.0014.1614.0014.041,128,834
3/4/201613.9414.3313.9314.041,444,722
3/3/201613.9314.1713.8713.922,642,368
3/2/201613.8514.0513.8013.961,858,350
3/1/201613.8013.9013.6313.852,187,224
2/29/201613.5313.8613.4713.691,679,579
2/26/201613.5913.6113.3513.551,787,797
2/25/201613.3513.5613.3313.481,958,997
2/24/201613.1613.3613.0413.341,526,079
2/23/201613.2813.5013.1213.321,841,572
2/22/201613.0013.3912.9813.352,183,512
2/19/201612.9413.0312.8512.921,753,373
2/18/201612.9713.1112.9412.981,957,158
2/17/201612.7213.2712.6412.972,837,264
2/16/201612.7112.8112.5412.602,142,514
2/12/201612.4212.6812.3412.632,030,581
2/11/201612.5212.6812.1412.303,136,956
2/10/201612.8513.0812.6612.822,111,745
2/9/201613.1113.4412.6312.754,004,510
2/8/201613.5913.7113.2013.302,457,937
2/5/201613.9914.0613.7213.721,242,432
2/4/201613.8314.0713.8314.011,554,221
2/3/201613.9314.0113.4813.911,682,405
2/2/201613.9914.1313.7613.871,490,521
2/1/201613.9214.2413.9214.121,867,496
1/29/201613.8414.0713.6914.023,745,730
1/28/201614.0914.2413.6413.831,699,519
1/27/201614.0214.3013.9213.982,855,217
1/26/201613.8614.0913.8014.062,158,121
1/25/201613.8913.9413.2913.761,783,576
1/22/201613.9514.1113.9113.952,491,899
1/21/201613.6114.0713.5813.802,956,608
1/20/201613.6213.7313.0613.533,240,797
1/19/201613.5113.8713.5113.784,665,964
1/15/201613.1013.4212.7913.405,372,480
1/14/201613.5413.6213.2313.414,353,862
1/13/201614.0214.1213.1013.515,191,459
1/12/201614.1614.2313.8214.012,528,051
1/11/201614.3014.5113.9314.062,790,173
1/8/201614.4415.0714.2414.268,063,052
1/7/201614.0614.3113.9513.974,791,673
1/6/201614.0214.3213.9514.258,738,509
1/5/201614.3314.3714.0314.222,409,685
1/4/201613.8414.2813.7214.286,590,132
12/31/201513.7313.9413.7113.792,817,171
12/30/201513.9714.0113.7613.781,518,270
12/29/201514.1214.1513.9814.001,514,918
12/28/201514.3514.4114.0114.031,722,627
12/24/201514.1914.4714.1914.421,152,619
12/23/201514.1214.3614.1014.192,083,228
12/22/201514.0614.1913.8914.052,740,721
12/21/201513.9414.1213.9114.051,878,560
12/18/201514.2014.2013.8513.883,768,140
12/17/201514.0514.2914.0414.202,288,382
12/16/201513.8414.2513.8214.033,559,951
12/15/201513.2914.0413.2913.987,284,193
12/14/201513.6913.8013.0313.246,395,609
12/11/201514.0014.0813.6413.674,464,123
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center