$13.72 -0.29 (%) American Capital Ltd - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAS historical data

Date Open High Low Close Volume
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
12/10/201513.8014.4513.6414.177,842,758
12/9/201514.1314.1613.5913.828,159,713
12/8/201514.5214.6714.0614.165,549,155
12/7/201515.1915.2614.6914.725,925,784
12/4/201515.1715.3215.1415.242,696,531
12/3/201515.3315.4515.1315.153,299,778
12/2/201515.5015.5115.1815.242,784,476
12/1/201515.6815.7415.5315.552,684,973
11/30/201515.6715.8715.4715.655,146,798
11/27/201515.2615.6715.2515.544,447,582
11/25/201514.8615.2414.6115.2211,269,209
11/24/201514.0514.2113.7513.902,209,555
11/23/201514.3314.4014.0614.092,853,765
11/20/201514.4114.4614.2714.331,612,010
11/19/201514.3414.4914.2914.371,312,564
11/18/201514.4514.5614.3514.392,383,398
11/17/201514.7114.7414.4314.444,653,347
11/16/201514.2614.7914.2414.714,496,868
11/13/201514.3814.4914.1914.316,318,836
11/12/201514.2514.5314.1914.404,006,741
11/11/201514.2514.4514.2114.335,450,158
11/10/201514.0314.2714.0314.235,864,598
11/9/201513.9314.2413.9314.065,196,304
11/6/201513.9014.1213.7914.065,562,700
11/5/201512.8913.7312.7613.719,241,417
11/4/201512.8813.1112.8212.822,292,341
11/3/201512.8512.9712.7112.884,551,303
11/2/201512.7912.9012.7112.782,226,058
10/30/201512.9313.0512.7712.794,231,434
10/29/201512.7513.0412.7412.934,481,320
10/28/201512.4512.7912.4512.773,419,526
10/27/201512.7312.7512.3712.454,791,680
10/26/201512.7012.8112.7012.774,131,773
10/23/201512.6212.7712.5712.722,495,858
10/22/201512.3912.6112.3912.591,393,137
10/21/201512.5412.5812.4312.512,913,118
10/20/201512.5412.5912.4112.50952,392
10/19/201512.3312.5912.3312.542,093,855
10/16/201512.5312.5812.4012.441,379,956
10/15/201512.6312.6912.4812.492,431,674
10/14/201512.6412.7312.5512.61907,963
10/13/201512.5212.7012.5212.612,366,609
10/12/201512.8212.8212.5312.601,426,958
10/9/201512.7512.9112.7312.834,957,919
10/8/201512.5012.7312.3712.723,454,949
10/7/201512.1912.4912.1112.495,831,741
10/6/201512.3112.3112.0912.175,328,278
10/5/201512.6112.7612.2812.312,723,658
10/2/201512.4112.5612.2812.522,512,460
10/1/201512.1612.5712.1212.572,835,345
9/30/201512.2612.3212.0012.163,306,847
9/28/201512.7112.7312.2312.292,168,844
9/25/201512.8812.9312.7112.781,157,119
9/24/201512.6912.8212.6712.741,579,293
9/23/201512.7712.8612.7112.733,225,403
9/22/201512.7812.8412.7312.742,232,554
9/21/201512.8512.9412.7412.902,245,028
9/18/201512.8813.0012.8112.831,413,503
9/17/201513.0513.1912.9613.001,214,384
9/16/201513.0813.1713.0313.131,442,750
9/15/201513.2013.2612.9113.072,860,120
9/14/201513.3913.4613.2213.221,278,895
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center