$16.47 +0.06 (%) American Capital Ltd - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAS historical data

Date Open High Low Close Volume
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
5/9/201615.8916.1315.7015.811,973,870
5/6/201615.7616.0815.7616.011,229,516
5/5/201615.8515.9515.8115.86898,775
5/4/201615.6815.9915.6815.831,654,812
5/3/201615.7415.7815.4115.711,437,158
5/2/201615.8215.9515.7315.831,176,091
4/29/201615.6015.8515.4915.801,119,820
4/28/201615.7015.7415.5615.571,285,836
4/27/201615.6215.8615.5915.791,331,523
4/26/201615.7015.8015.6415.711,351,236
4/25/201615.7215.8515.6615.71978,690
4/22/201615.8215.8915.5515.741,557,766
4/21/201615.7815.8915.7315.76967,130
4/20/201615.8315.9515.7915.811,289,850
4/19/201615.8115.9415.6415.791,327,851
4/18/201615.6815.9115.6115.761,468,478
4/15/201615.6715.8115.6715.73870,355
4/14/201615.7915.8215.6215.662,086,451
4/13/201615.6815.8515.5115.772,057,318
4/12/201615.5915.7415.4315.621,872,332
4/11/201615.5515.6815.4615.511,998,172
4/8/201615.4015.5715.3315.501,627,882
4/7/201615.2215.5115.0115.251,048,777
4/6/201615.1915.3615.0115.341,099,499
4/5/201615.1415.4615.0115.201,081,529
4/4/201615.6615.6915.2715.342,195,028
4/1/201615.1615.7714.9515.612,408,987
3/31/201615.1515.5015.1015.241,604,826
3/30/201615.1215.3015.0215.171,671,936
3/29/201615.0415.1514.9015.101,729,565
3/28/201615.0415.1814.8615.091,658,913
3/24/201614.7915.1514.7015.031,481,629
3/23/201615.1315.1414.5514.891,374,591
3/22/201614.9815.3414.9115.181,605,347
3/21/201614.9515.2714.9515.022,370,969
3/18/201614.7014.9914.4814.942,335,035
3/17/201614.5114.7314.2614.651,993,043
3/16/201614.4614.7114.4014.601,681,419
3/15/201614.2314.5714.1614.531,467,532
3/14/201614.2814.4314.1614.292,967,568
3/11/201614.2414.4114.2014.341,669,615
3/10/201614.4414.4613.9914.122,708,287
3/9/201614.2514.4914.1014.371,514,168
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center