$13.12 -0.10 (%) American Capital Ltd - NASDAQ

Jul. 30, 2015 | 02:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAS historical data

Date Open High Low Close Volume
7/29/201513.1413.2613.1013.22710,436
7/28/201513.0313.1612.9513.151,214,513
7/27/201513.1113.1612.9713.021,005,859
7/24/201513.3413.3413.1313.211,383,296
7/23/201513.4213.4813.2813.361,044,787
7/22/201513.4013.4913.3913.44604,893
7/21/201513.5013.5913.4613.49372,303
7/20/201513.5513.6013.4813.501,028,652
7/17/201513.7113.7613.6013.601,455,827
7/16/201513.7313.7613.6313.72640,942
7/15/201513.7613.8413.6313.67844,468
7/14/201513.6013.8113.5813.791,309,621
7/13/201513.6313.7013.5813.65625,066
7/10/201513.5213.6213.4613.591,738,136
7/9/201513.4413.5313.3813.431,160,302
7/8/201513.2713.4113.2513.371,861,793
7/7/201513.2913.3513.0313.331,281,276
7/6/201513.3913.4113.2013.271,028,340
7/2/201513.4113.5013.3713.45580,074
7/1/201513.5913.6913.4613.491,597,154
6/30/201513.6913.7313.5513.552,268,335
6/29/201513.5613.6613.5413.542,492,689
6/26/201513.8213.8913.5413.672,058,170
6/25/201513.9714.0013.8213.82927,662
6/24/201514.0614.0913.9313.95950,414
6/23/201514.0014.1714.0014.072,436,796
6/22/201513.9814.0713.9514.01831,794
6/19/201513.9814.0113.9013.92663,551
6/18/201513.9714.0413.9114.001,016,985
6/17/201514.0314.1213.9513.99876,458
6/16/201513.9614.0913.8714.042,102,009
6/15/201514.0314.1113.9714.021,849,196
6/12/201514.1514.2314.1214.15862,020
6/11/201514.0914.1614.0014.162,466,296
6/10/201514.0114.1013.9814.001,572,680
6/9/201514.0014.0913.9713.981,055,426
6/8/201514.1714.2114.0314.032,395,993
6/5/201514.2214.2314.1314.15796,106
6/4/201513.9914.2713.9914.19983,753
6/3/201514.2914.2914.1814.271,200,451
6/2/201514.1914.2914.1314.261,357,270
6/1/201514.2114.2614.1414.19828,330
5/29/201514.2914.3014.1614.201,544,369
5/28/201514.3114.3514.2514.281,270,999
5/27/201514.1514.3214.1214.262,061,963
5/26/201514.2614.3114.0614.161,742,562
5/22/201514.3514.4114.2914.29975,219
5/21/201514.3214.4214.3114.331,007,186
5/20/201514.2414.5414.2414.321,647,604
5/19/201514.3014.5814.3014.471,213,816
5/18/201514.4814.6014.3614.551,334,678
5/15/201514.4914.4914.3214.461,947,832
5/14/201514.4714.5214.4014.451,463,676
5/13/201514.1514.5314.1514.401,769,265
5/12/201513.9114.5113.9114.382,199,429
5/11/201514.5214.6414.4914.502,005,596
5/8/201514.6614.6614.4014.512,457,679
5/7/201514.5914.8514.1914.496,398,281
5/6/201514.8214.9214.7214.901,886,079
5/5/201514.8914.9614.7114.811,209,934
5/4/201515.1015.1314.8914.951,042,940
5/1/201515.1015.1115.0015.031,319,461
4/30/201515.2015.2015.0615.09937,693
4/29/201515.2215.2915.1715.21895,415
4/28/201515.1015.2115.0615.21852,377
4/27/201515.2115.2215.1515.161,354,943
4/24/201515.2715.2915.1115.23909,180
4/23/201515.0615.3015.0615.20911,789
4/22/201515.1615.2615.0915.18887,406
4/21/201515.3015.3615.1015.14955,280
4/20/201515.2315.3015.1415.261,370,566
4/17/201515.1515.2115.0515.201,175,641
4/16/201515.0915.2115.0515.191,133,110
4/15/201515.0615.1315.0615.09367,017
4/14/201515.1315.2415.0415.11687,482
4/13/201515.0215.2514.9115.161,644,116
4/10/201515.1615.1715.0115.05521,839
4/9/201515.1015.2014.9615.151,239,807
4/8/201515.0515.1215.0015.08574,043
4/7/201515.1115.1415.0315.05543,414
4/6/201515.0315.1714.9215.09673,905
4/2/201514.8215.1514.7315.081,544,486
4/1/201514.8414.8914.5914.803,760,550
3/31/201514.8015.0214.7214.791,591,594
3/30/201515.0015.1414.8714.881,575,981
3/27/201515.0015.0814.8914.94699,939
3/26/201515.1815.2514.9915.001,557,376
3/25/201515.1015.3414.9515.252,698,485
3/24/201515.0215.0914.9015.06888,808
3/23/201514.9015.0514.9015.00502,639
3/20/201514.8814.9614.8414.941,203,061
3/19/201514.8314.9014.7514.81553,645
3/18/201514.7514.9114.6814.89712,417
3/17/201514.9014.9014.7514.79796,027
3/16/201514.9115.0514.8714.961,331,120
3/13/201514.6114.8814.5214.841,655,329
3/12/201514.6714.8014.6114.671,221,561
3/11/201514.7914.8014.6214.652,335,614
3/10/201514.8014.8414.7014.752,181,243
3/9/201514.8615.0014.8114.901,113,437
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!