$14.70 +0.01 (%) American Capital Ltd - NASDAQ

Dec. 19, 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
12/19/201414.7514.8214.6214.701,319,083
12/18/201414.1914.7214.1214.692,657,278
12/17/201413.9514.1113.8714.072,406,507
12/16/201414.0014.1613.9013.971,891,569
12/15/201414.3214.4513.9714.112,403,778
12/12/201414.3414.4814.2514.282,228,336
12/11/201414.6814.7614.4114.482,396,960
12/10/201414.8614.9514.6414.641,525,201
12/9/201414.8514.9214.7514.871,956,668
12/8/201415.0515.1014.9514.961,464,986
12/5/201415.1015.1515.0415.10995,757
12/4/201414.9015.1214.7515.05960,195
12/3/201414.9115.0714.9115.01893,459
12/2/201414.8515.0714.8514.94947,994
12/1/201414.9515.0614.8814.902,014,245
11/28/201414.9215.0714.9114.99645,514
11/26/201415.0515.0714.8914.941,011,872
11/25/201414.9515.1114.8815.101,797,738
11/24/201414.9215.0614.8914.931,456,390
11/21/201415.0615.0914.8514.883,401,877
11/20/201414.8414.9914.8314.951,547,090
11/19/201414.8014.9414.6614.872,372,791
11/18/201415.0415.0714.8714.871,792,307
11/17/201415.0515.1014.9915.001,544,556
11/14/201415.2315.2815.0215.115,819,548
11/13/201415.3715.3915.1615.251,866,868
11/12/201415.4015.5015.2915.302,033,925
11/11/201415.5515.6315.4815.512,237,311
11/10/201415.7215.7415.5115.512,764,434
11/7/201415.5015.8915.2515.757,050,570
11/6/201416.0816.1015.3715.5318,612,879
11/5/201414.4614.7614.3614.663,925,144
11/4/201414.5614.7014.4214.442,678,597
11/3/201414.8814.9714.6614.661,911,626
10/31/201414.4014.9414.3114.834,898,537
10/30/201414.0614.2114.0114.212,377,891
10/29/201414.3114.3314.1114.152,332,304
10/28/201414.2514.2714.1514.232,204,176
10/27/201414.3414.3414.1114.19951,969
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center