American Capital Ltd $14.66

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : ACAS  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAS historical data

Date Open High Low Close Volume
4/17/201414.5814.8314.4714.661,847,400
4/16/201414.5314.6614.4114.612,031,680
4/15/201414.3814.5114.2414.412,520,400
4/14/201414.6814.6814.2614.351,830,220
4/11/201414.5114.6714.4314.542,133,180
4/10/201415.0515.0914.5514.572,613,270
4/9/201415.1315.1414.8415.062,631,380
4/8/201415.1515.2314.9015.072,440,610
4/7/201415.3415.3614.8815.072,788,960
4/4/201415.4215.6815.3315.362,506,040
4/3/201415.4515.5515.2515.342,347,220
4/2/201415.6415.6415.3215.474,210,900
4/1/201415.6915.8915.5815.633,729,980
3/31/201414.5016.0014.5015.8013,085,500
3/28/201414.3514.3614.1514.211,939,330
3/27/201414.4314.5514.2414.291,740,920
3/26/201414.5914.6814.4214.432,247,870
3/25/201414.6714.7014.5014.521,369,990
3/24/201414.7714.8914.5814.592,127,980
3/21/201414.8514.8914.6314.775,336,650
3/20/201414.6914.8414.5314.751,691,090
3/19/201414.7614.8814.5714.732,090,190
3/18/201414.8814.9114.7714.771,332,900
3/17/201414.9615.0914.8114.851,830,840
3/14/201415.0015.1014.8814.892,713,300
3/13/201415.2515.2815.0015.022,503,000
3/12/201415.1415.3215.0215.191,779,170
3/11/201415.4515.4915.2015.231,697,030
3/10/201415.4615.6415.3715.483,436,230
3/7/201415.5015.6715.4615.492,733,370
3/6/201415.6515.8715.5915.702,296,660
3/5/201415.5515.6415.5015.632,658,000
3/4/201415.4715.5915.4215.563,134,080
3/3/201415.4515.4515.1015.313,182,330
2/28/201415.3515.6015.3515.562,787,670
2/27/201415.4915.5615.2515.382,698,520
2/26/201415.2415.4915.2115.493,571,640
2/25/201414.7515.5814.7515.254,937,740
2/24/201415.7515.8915.5215.523,413,720
2/21/201415.7916.2415.7515.768,190,120
2/20/201415.2915.8115.2715.797,321,280
2/19/201415.0315.5115.0315.349,455,880
2/18/201414.7815.1114.7315.083,627,940
2/14/201414.8615.0014.8114.822,485,120
2/13/201414.6014.9114.5714.862,747,600
2/12/201414.5714.9514.5714.754,554,960
2/11/201414.5515.1714.0114.928,369,520
2/10/201415.7015.9615.7015.941,772,150
2/7/201415.5815.8515.5815.801,578,110
2/6/201415.3415.6015.2015.521,576,770
2/5/201415.1515.3415.1215.281,821,260
2/4/201415.4015.4515.1815.232,307,220
2/3/201415.6015.7615.2615.363,237,310
1/31/201415.7415.8315.5915.611,594,950
1/30/201415.7916.0115.7415.952,474,990
1/29/201415.7215.9215.6115.712,037,600
1/28/201415.7115.9315.6515.911,692,820
1/27/201415.7515.9415.3715.681,918,470
1/24/201415.9916.0215.6815.712,581,220
1/23/201416.2516.2616.0616.121,067,820
1/22/201416.2216.3116.1516.281,102,100
1/21/201415.9816.3715.9716.171,491,590
1/17/201416.0916.1415.9215.962,237,390
1/16/201416.1716.3216.0916.121,081,290
1/15/201415.9716.1715.8516.152,342,040
1/14/201415.8515.9715.8315.951,164,150
1/13/201415.9416.1115.7715.842,460,410
1/10/201416.0916.1315.9516.023,738,640
1/9/201415.9416.0715.7916.042,853,800
1/8/201415.6815.8415.6115.822,075,490
1/7/201415.5615.7915.5615.673,847,990
1/6/201415.7215.7315.5215.601,963,950
1/3/201415.4615.7015.4415.632,082,660
1/2/201415.6315.7015.3515.441,878,350
12/31/201315.5015.6715.4615.642,024,250
12/30/201315.4115.5715.3715.471,341,030
12/27/201315.4715.5215.4415.48913,040
12/26/201315.5115.5515.4415.471,191,080
12/24/201315.4015.5815.3815.521,193,770
12/23/201315.2515.4115.1415.403,525,600
12/20/201314.6015.2514.5815.215,464,860
12/19/201314.8714.9914.5614.593,850,460
12/18/201314.6115.0214.4114.953,264,510
12/17/201314.5914.7114.4414.602,379,770
12/16/201314.7114.7914.4614.642,009,100
12/13/201314.7514.8014.5314.662,384,120
12/12/201314.8614.9014.6814.792,188,180
12/11/201315.0315.0814.8114.841,955,870
12/10/201315.1115.1515.0215.051,079,360
12/9/201315.1315.2315.0215.161,403,040
12/6/201315.0415.0814.9615.071,832,440
12/5/201314.9415.0214.9414.941,447,840
12/4/201315.0615.0914.8515.011,689,430
12/3/201315.2315.2814.8615.082,770,780
12/2/201315.2815.3615.2615.311,997,300
11/29/201315.3215.3815.2715.301,086,130
11/27/201315.2215.4115.1015.291,776,760
11/26/201315.0315.2114.9015.161,630,820
11/25/201315.0915.1114.9915.052,269,260
11/22/201314.8815.1314.8515.102,639,480
Trading Center