$16.99 +0.03 (%) American Capital Ltd - NASDAQ

Sep. 30, 2016 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAS historical data

Date Open High Low Close Volume
9/29/201617.0117.0516.9116.961,622,150
9/28/201617.0017.0316.8917.022,642,165
9/27/201616.9617.0316.9317.033,818,474
9/26/201617.0017.0016.9216.952,812,875
9/23/201616.9417.0016.9017.002,600,119
9/22/201617.0017.0616.8816.902,736,916
9/21/201617.0017.0716.9116.952,525,402
9/20/201616.9717.0516.9316.942,561,718
9/19/201616.8217.0316.8216.952,079,714
9/16/201616.7516.9316.7416.822,992,800
9/15/201616.7916.9016.7416.833,702,710
9/14/201616.8016.8316.7016.741,778,635
9/13/201616.7316.8316.7316.754,324,683
9/12/201616.8016.8916.6916.842,520,390
9/9/201617.0017.0416.8216.831,763,156
9/8/201617.0217.0916.9817.03948,543
9/7/201617.0917.1116.9117.071,896,266
9/6/201617.0217.0917.0217.091,427,209
9/2/201616.8717.0816.8717.051,262,805
9/1/201616.8716.9516.7916.921,208,667
8/31/201616.7916.8916.7416.891,153,543
8/30/201616.8016.8416.7416.791,273,198
8/29/201616.6816.8016.6816.77948,734
8/26/201616.6716.7416.6516.68749,079
8/25/201616.6416.7316.6416.67568,804
8/24/201616.6016.7216.4016.651,136,681
8/23/201616.6016.6816.5816.62967,833
8/22/201616.5316.6216.5316.58611,520
8/19/201616.5216.5716.5216.54914,011
8/18/201616.4616.5816.4616.58671,061
8/17/201616.4216.5016.4216.49865,134
8/16/201616.5016.5016.4216.452,457,955
8/15/201616.5216.5616.5016.531,031,378
8/12/201616.5216.5516.5016.53700,139
8/11/201616.5316.5816.5216.55732,822
8/10/201616.5716.5716.5116.55761,827
8/9/201616.5416.5816.5316.53528,267
8/8/201616.5516.5916.5216.581,170,162
8/5/201616.5716.6216.5116.52824,982
8/4/201616.4116.6116.4116.581,721,205
8/3/201616.4716.5516.4216.551,809,897
8/2/201616.5116.5316.4516.49818,978
8/1/201616.4716.5516.4316.501,319,808
7/29/201616.3616.4716.3516.47948,722
7/28/201616.3916.4616.3916.41722,944
7/27/201616.4316.4716.4016.43561,021
7/26/201616.4616.4716.4016.46602,863
7/25/201616.3316.4716.3316.45663,699
7/22/201616.2816.4016.2416.36480,486
7/21/201616.2316.2916.2016.27888,995
7/20/201616.1016.2416.0716.23666,274
7/19/201616.0416.1416.0416.12981,074
7/18/201615.9816.1015.9616.08754,509
7/15/201615.9416.0015.9115.96558,138
7/14/201615.9615.9815.9115.921,021,769
7/13/201615.9615.9715.8915.921,113,633
7/12/201615.9015.9915.8615.96831,759
7/11/201615.8815.9415.8615.90866,056
7/8/201615.9015.9415.8515.86923,899
7/7/201615.8715.9215.8115.86850,015
7/6/201615.8515.9215.8115.88812,266
7/5/201615.8715.9415.8015.932,032,222
7/1/201615.8415.9615.8015.96813,074
6/30/201615.9415.9915.7815.831,482,824
6/29/201615.9015.9815.7915.921,336,003
6/28/201615.6915.8415.6315.841,213,723
6/27/201615.7415.8115.5515.571,789,950
6/24/201615.6815.9315.6715.833,158,759
6/23/201616.0016.0415.9116.001,420,093
6/22/201615.9716.0015.9115.951,447,735
6/21/201615.9316.0015.8815.961,794,426
6/20/201615.9515.9915.8915.932,829,515
6/17/201615.9515.9715.8515.882,481,043
6/16/201615.9115.9615.8415.932,123,344
6/15/201615.9216.0015.8815.962,793,212
6/14/201616.0016.0215.8615.892,417,103
6/13/201615.9216.0915.8916.032,007,981
6/10/201615.9615.9815.8715.972,050,640
6/9/201615.9616.0315.9416.013,269,991
6/8/201615.9916.0515.9415.994,113,942
6/7/201615.9816.0015.9315.972,541,530
6/6/201615.9616.1115.9615.992,932,149
6/3/201616.0016.0415.9515.995,291,642
6/2/201616.0416.0815.9816.024,307,205
6/1/201616.0216.1515.9916.053,474,405
5/31/201616.0916.1916.0316.065,040,357
5/27/201616.0016.1915.9916.084,077,746
5/26/201615.9616.0615.8816.048,386,275
5/25/201615.9216.0315.9115.963,356,160
5/24/201615.7316.0015.7115.967,207,107
5/23/201615.9016.0215.6115.7221,038,488
5/20/201615.4815.6715.4115.621,812,759
5/19/201615.5915.6415.3415.451,175,242
5/18/201615.8115.9515.5515.641,586,357
5/17/201615.8816.0315.7915.851,495,956
5/16/201615.8615.9815.7015.891,318,727
5/13/201615.8816.0215.8115.831,132,874
5/12/201615.8216.0215.7715.911,676,342
5/11/201615.9116.0315.7615.771,340,422
5/10/201615.8216.0315.8215.921,951,356
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center