American Capital Ltd $15.51

up +0.04


30/7/2014 04:00 PM  |  NASDAQ : ACAS  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAS historical data

Date Open High Low Close Volume
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
6/4/201414.6014.7014.5414.692,626,451
6/3/201414.7614.7914.5914.612,938,243
6/2/201414.7714.8614.7214.841,700,975
5/30/201414.8114.8814.6514.765,592,532
5/29/201414.4314.8814.4314.851,978,142
5/28/201414.6714.6914.4914.543,966,692
5/27/201414.7314.8514.6614.711,514,912
5/23/201414.7314.8614.6914.731,593,591
5/22/201414.7014.7814.6514.752,223,829
5/21/201414.6414.8814.6414.731,857,834
5/20/201414.7014.7314.4914.622,283,285
5/19/201414.6514.7414.5714.701,544,755
5/16/201414.8614.9614.6214.692,262,100
5/15/201415.0615.1314.7214.853,655,344
5/14/201415.4215.4315.0915.141,781,451
5/13/201415.4115.5115.3215.423,791,684
5/12/201415.3315.5215.1715.423,213,933
5/9/201415.4615.5315.2515.302,556,379
5/8/201415.2815.8915.2815.479,406,009
5/7/201415.2516.0315.2515.9511,523,463
5/6/201414.9115.1214.7315.013,300,764
5/5/201414.9315.0014.8014.933,119,778
5/2/201415.0415.2614.9615.041,884,786
5/1/201414.9815.1214.8215.032,364,034
4/30/201414.9015.0514.7614.992,919,505
4/29/201414.5814.9114.5014.892,889,797
4/28/201414.6214.7014.3114.584,620,611
4/25/201414.7814.7914.5814.641,991,118
4/24/201414.8514.8514.6214.801,534,299
4/23/201414.7114.8414.6414.791,154,334
4/22/201414.6814.7714.6114.731,398,793
4/21/201414.6614.6814.5214.651,701,182
4/17/201414.5814.8314.4714.661,847,404
4/16/201414.5314.6614.4114.612,031,681
4/15/201414.3814.5114.2414.412,520,405
4/14/201414.6814.6814.2614.351,830,225
4/11/201414.5114.6714.4314.542,133,181
4/10/201415.0515.0914.5514.572,613,271
4/9/201415.1315.1414.8415.062,631,379
4/8/201415.1515.2314.9015.072,440,613
4/7/201415.3415.3614.8815.072,788,958
4/4/201415.4215.6815.3315.362,506,041
4/3/201415.4515.5515.2515.342,347,222
4/2/201415.6415.6415.3215.474,210,900
4/1/201415.6915.8915.5815.633,729,980
3/31/201414.5016.0014.5015.8013,085,549
3/28/201414.3514.3614.1514.211,939,328
3/27/201414.4314.5514.2414.291,740,917
3/26/201414.5914.6814.4214.432,247,868
3/25/201414.6714.7014.5014.521,369,991
3/24/201414.7714.8914.5814.592,127,976
3/21/201414.8514.8914.6314.775,336,653
3/20/201414.6914.8414.5314.751,691,088
3/19/201414.7614.8814.5714.732,090,186
3/18/201414.8814.9114.7714.771,332,899
3/17/201414.9615.0914.8114.851,830,839
3/14/201415.0015.1014.8814.892,713,298
3/13/201415.2515.2815.0015.022,503,001
3/12/201415.1415.3215.0215.191,779,169
3/11/201415.4515.4915.2015.231,697,027
3/10/201415.4615.6415.3715.483,436,232
3/7/201415.5015.6715.4615.492,733,372
Trading Center