American Capital Sen (NQ: ACSF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	10.00	10.00	9.800	9.880	17,788	-0.15(-1.50%)
Apr 28, 2016	9.880	10.05	9.850	10.03	20,958	+0.04(+0.40%)
Apr 27, 2016	9.830	10.03	9.830	9.990	22,525	+0.15(+1.52%)
Apr 26, 2016	9.810	10.03	9.750	9.840	23,741	+0.04(+0.41%)
Apr 25, 2016	9.820	9.960	9.750	9.800	22,987	-0.07(-0.71%)
Apr 22, 2016	9.840	9.880	9.750	9.870	11,215	-0.01(-0.10%)
Apr 21, 2016	9.860	9.970	9.810	9.880	12,249	-0.01(-0.10%)
Apr 20, 2016	9.860	9.950	9.800	9.890	25,391	-0.01(-0.10%)
Apr 19, 2016	10.02	10.06	9.850	9.900	16,347	-0.11(-1.10%)
Apr 18, 2016	10.16	10.32	10.01	10.01	48,777	-0.19(-1.86%)
Apr 15, 2016	10.15	10.25	10.14	10.20	31,205	+0.06(+0.59%)
Apr 14, 2016	10.21	10.23	10.05	10.14	24,202	-0.02(-0.20%)
Apr 13, 2016	9.950	10.20	9.940	10.16	39,521	+0.14(+1.40%)
Apr 12, 2016	10.00	10.06	9.930	10.02	19,549	+0.07(+0.70%)
Apr 11, 2016	10.01	10.06	9.890	9.950	14,388	+0.03(+0.30%)
Apr 08, 2016	10.05	10.05	9.890	9.920	12,692	-0.07(-0.70%)
Apr 07, 2016	9.960	10.03	9.950	9.990	39,393	-0.04(-0.40%)
Apr 06, 2016	9.940	10.04	9.890	10.03	15,710	+0.06(+0.60%)
Apr 05, 2016	9.970	10.04	9.830	9.970	19,119	-0.05(-0.50%)
Apr 04, 2016	9.960	10.09	9.910	10.02	24,630	-0.02(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.