$14.26 +0.10 (%) American Capital Ltd - NASDAQ

May. 27, 2015 | 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
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
3/6/201514.7415.0714.7414.812,503,857
3/5/201514.9515.1614.7515.073,435,191
3/4/201514.9715.0014.7514.881,434,687
3/3/201514.6515.0714.6414.982,823,564
3/2/201514.6014.6614.5514.651,632,123
2/27/201514.7014.7414.5014.602,476,153
2/26/201514.7514.7814.6414.692,756,683
2/25/201514.5615.0414.5614.754,925,230
2/24/201514.8514.9414.7814.901,737,960
2/23/201514.7414.9114.7014.881,872,157
2/20/201514.7014.7614.6414.751,131,507
2/19/201514.4514.7014.4514.67721,919
2/18/201514.5814.6514.5214.54435,551
2/17/201514.6414.6814.5714.62679,233
2/13/201514.5414.7214.4514.68928,365
2/12/201514.4614.7214.4114.542,185,242
2/11/201514.4514.5014.3514.403,383,383
2/10/201514.5914.6014.3214.492,077,426
2/9/201514.4814.5914.4414.521,069,826
2/6/201514.5714.8214.4414.481,621,272
2/5/201514.4714.6314.4614.541,146,729
2/4/201514.3214.5814.2914.421,086,639
2/3/201514.0814.4514.0814.373,267,406
2/2/201514.0814.1113.9314.023,935,080
1/30/201514.1414.1813.9713.992,225,773
1/29/201514.2314.2914.0814.23957,077
1/28/201514.5714.6914.2414.241,369,367
1/27/201514.3814.5914.3314.481,086,986
1/26/201514.4714.5014.3314.461,138,178
1/23/201514.5814.6214.4514.49702,963
1/22/201514.4114.5714.2714.561,024,681
1/21/201514.2714.4714.2014.35899,150
1/20/201514.3614.4014.1814.30887,411
1/16/201514.0114.3414.0114.341,828,827
1/15/201514.1914.3014.0614.062,218,631
1/14/201514.3914.4414.1714.222,650,320
1/13/201514.6814.8014.3114.502,355,718
1/12/201514.9314.9314.6014.642,174,706
1/9/201514.9914.9914.7014.963,038,800
1/8/201514.7215.0114.6914.951,939,863
1/7/201514.4414.6914.4414.681,316,157
1/6/201514.6114.7014.2214.332,823,730
1/5/201514.5814.7514.4614.672,233,137
1/2/201514.7214.7814.4914.641,126,457
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center