$14.34 +0.02 (%) American Capital Ltd - NASDAQ

Oct. 24, 2014 | 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
10/24/201414.3214.3814.2814.34795,219
10/23/201414.3514.5014.3014.321,091,094
10/22/201414.5614.6114.2814.291,277,382
10/21/201414.3414.6214.1614.592,595,962
10/20/201413.9314.2513.9314.24793,594
10/17/201414.1514.1513.9514.003,508,416
10/16/201413.6914.0713.6314.053,059,240
10/15/201413.6713.9213.5913.924,002,877
10/14/201413.6913.9113.6213.842,819,396
10/13/201413.8513.9513.6413.642,233,301
10/10/201414.1314.1713.8213.824,993,113
10/9/201414.1014.1513.9614.132,906,081
10/8/201414.0414.1713.9914.173,072,660
10/7/201414.0914.2014.0314.032,351,228
10/6/201414.2914.3014.1114.151,703,361
10/3/201414.0014.2413.8914.1814,382,387
10/2/201413.9614.1413.8013.945,781,491
10/1/201414.1514.1613.8814.024,371,788
9/30/201414.2514.3714.1614.162,897,124
9/29/201414.3214.4014.2714.281,348,790
9/26/201414.4314.4814.2714.431,381,827
9/25/201414.5014.5314.2814.402,432,306
9/24/201414.5314.6114.4914.531,751,797
9/23/201414.6614.7214.5214.531,715,101
9/22/201414.7914.8114.6314.641,842,192
9/19/201415.0015.0514.8114.813,286,250
9/18/201415.1115.1414.9814.992,482,360
9/17/201415.0915.1615.0515.082,239,671
9/16/201415.1315.2315.0715.092,636,521
9/15/201415.3915.4115.1415.182,404,037
9/12/201415.4015.5315.3615.422,642,157
9/11/201415.2415.4515.1515.401,614,845
9/10/201415.2315.3215.1615.252,005,727
9/9/201415.3415.4115.2015.261,206,921
9/8/201415.3815.4515.3215.381,562,315
9/5/201415.4315.5015.3515.411,363,520
9/4/201415.5215.6015.3715.472,192,403
9/3/201415.5115.5315.4615.461,027,601
9/2/201415.5515.6215.4615.501,128,144
8/29/201415.5115.6315.4415.491,036,553
8/28/201415.4715.5515.3815.46888,340
8/27/201415.5615.6215.4815.491,214,621
8/26/201415.5515.6315.4615.551,424,345
8/25/201415.4715.6015.2715.561,368,173
8/22/201415.4115.5015.3215.382,088,434
8/21/201415.5315.5315.4115.441,799,238
8/20/201415.5615.6815.4215.492,669,175
8/19/201415.5315.7115.4215.572,224,352
8/18/201415.4115.6615.2515.512,365,402
8/15/201415.3815.4115.2215.363,979,799
8/14/201415.1515.4215.1515.302,112,023
8/13/201415.2415.2815.1215.171,477,234
8/12/201415.2115.2715.1715.221,177,234
8/11/201415.2115.3215.1615.261,588,147
8/8/201415.2715.3315.1315.162,379,188
8/7/201415.1015.4015.1015.284,745,216
8/6/201415.1715.3415.1015.322,760,884
8/5/201415.2315.3115.1115.221,860,896
8/4/201415.2915.3515.0915.321,856,183
8/1/201415.1315.2514.9115.222,552,068
7/31/201415.4315.4815.0815.162,948,102
7/30/201415.5115.6015.3915.511,594,436
7/29/201415.6715.7015.4415.472,773,697
7/28/201415.7515.7515.5915.601,252,777
7/25/201415.5115.7715.4115.743,234,054
7/24/201415.1415.5315.1015.523,302,087
7/23/201415.1215.1915.0815.141,244,542
7/22/201415.1215.2015.0215.083,374,854
7/21/201415.1015.2215.0015.091,369,610
7/18/201415.1715.2815.0115.171,036,449
7/17/201415.1715.3515.0515.112,093,883
7/16/201415.5015.5715.2515.262,650,082
7/15/201415.6015.6615.4115.421,873,902
7/14/201415.5815.6515.4915.561,426,928
7/11/201415.5215.6515.4715.481,438,520
7/10/201415.4515.6115.4215.592,938,213
7/9/201415.3915.6615.3815.622,317,964
7/8/201415.4715.4715.1815.372,584,811
7/7/201415.5515.5915.4315.471,628,597
7/3/201415.6215.7215.5015.601,451,206
7/2/201415.4415.7415.3315.601,933,712
7/1/201415.3315.5915.3315.493,088,563
6/30/201415.3415.4715.2015.295,145,721
6/27/201414.8715.3414.8515.2226,043,474
6/26/201414.9615.0514.9014.953,281,918
6/25/201414.8315.0014.8114.951,979,779
6/24/201414.9715.0414.8214.862,695,456
6/23/201414.8715.0314.8114.972,769,335
6/20/201414.8514.9314.8314.872,426,719
6/19/201414.9515.0314.8014.863,729,636
6/18/201414.7514.9414.6414.932,238,343
6/17/201414.7114.7814.5814.773,370,241
6/16/201414.7714.8414.7014.781,837,255
6/13/201414.9515.0614.7214.803,599,422
6/12/201415.0115.0114.8714.952,344,464
6/11/201414.9815.0714.8415.032,523,835
6/10/201415.0615.1314.8715.042,184,677
6/9/201414.9215.1314.9215.073,358,375
6/6/201414.9115.0514.8414.973,518,549
6/5/201414.5814.9214.5814.882,479,378
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center