American Capital Sen (NQ: ACSF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	13.49	13.49	13.24	13.25	110,893	-0.10(-0.75%)
Apr 29, 2014	13.46	13.51	13.30	13.35	86,139	-0.11(-0.82%)
Apr 28, 2014	13.45	13.51	13.35	13.46	70,990	-0.01(-0.07%)
Apr 25, 2014	13.48	13.60	13.46	13.47	68,968	+0.02(+0.15%)
Apr 24, 2014	13.55	13.55	13.44	13.45	125,096	-0.04(-0.30%)
Apr 23, 2014	13.58	13.61	13.45	13.49	78,945	-0.05(-0.37%)
Apr 22, 2014	13.45	13.60	13.39	13.54	85,382	+0.14(+1.04%)
Apr 21, 2014	13.44	13.62	13.38	13.40	73,705	-0.07(-0.52%)
Apr 17, 2014	13.48	13.47	13.47	13.47	65,500	+0.04(+0.30%)
Apr 16, 2014	13.49	13.58	13.38	13.43	85,879	+0.03(+0.22%)
Apr 15, 2014	13.40	13.51	13.38	13.40	61,295	+0.00(+0.00%)
Apr 14, 2014	13.51	13.57	13.36	13.40	130,958	-0.10(-0.74%)
Apr 11, 2014	13.52	13.57	13.37	13.50	167,944	-0.17(-1.24%)
Apr 10, 2014	13.96	13.96	13.67	13.67	98,125	-0.14(-1.01%)
Apr 09, 2014	13.80	13.86	13.77	13.81	58,172	-0.00(-0.00%)
Apr 08, 2014	13.68	14.13	13.68	13.81	62,453	-0.02(-0.14%)
Apr 07, 2014	13.70	13.85	13.62	13.83	137,052	+0.11(+0.80%)
Apr 04, 2014	13.91	13.93	13.71	13.72	136,089	-0.11(-0.80%)
Apr 03, 2014	13.76	13.98	13.70	13.83	122,755	+0.07(+0.51%)
Apr 02, 2014	13.82	13.90	13.76	13.76	140,316	-0.04(-0.29%)
Apr 01, 2014	14.05	14.06	13.80	13.80	213,897	-0.24(-1.71%)
Mar 31, 2014	13.84	14.19	13.82	14.04	558,329	+0.19(+1.37%)
Mar 28, 2014	13.83	13.85	13.70	13.85	65,870	+0.10(+0.73%)
Mar 27, 2014	13.84	13.95	13.70	13.75	76,512	-0.19(-1.36%)
Mar 26, 2014	14.19	14.24	13.91	13.94	64,371	-0.16(-1.13%)
Mar 25, 2014	14.02	14.29	13.89	14.10	65,797	+0.23(+1.66%)
Mar 24, 2014	14.00	14.00	13.55	13.87	94,958	-0.04(-0.29%)
Mar 21, 2014	14.00	14.13	13.85	13.91	66,005	-0.11(-0.78%)
Mar 20, 2014	14.51	14.52	14.00	14.02	102,406	-0.23(-1.63%)
Mar 19, 2014	14.39	14.40	14.20	14.25	36,352	-0.11(-0.75%)
Mar 18, 2014	14.55	14.55	14.14	14.36	36,476	+0.16(+1.13%)
Mar 17, 2014	14.01	14.34	13.99	14.20	54,784	+0.21(+1.50%)
Mar 14, 2014	14.03	14.10	13.99	13.99	42,907	-0.06(-0.43%)
Mar 13, 2014	14.20	14.36	14.00	14.05	126,955	-0.33(-2.29%)
Mar 12, 2014	14.30	14.44	14.20	14.38	16,624	+0.11(+0.77%)
Mar 11, 2014	14.31	14.37	14.20	14.27	22,825	+0.05(+0.35%)
Mar 10, 2014	14.30	14.52	14.15	14.22	77,421	-0.11(-0.77%)
Mar 07, 2014	14.40	14.40	14.31	14.33	97,418	+0.00(+0.00%)
Mar 06, 2014	14.32	14.52	14.30	14.33	100,151	-0.11(-0.76%)
Mar 05, 2014	14.36	14.51	14.33	14.44	42,327	-0.01(-0.07%)
Mar 04, 2014	14.70	14.70	14.45	14.45	57,780	-0.24(-1.63%)
Mar 03, 2014	14.65	14.69	14.49	14.69	106,538	+0.07(+0.48%)
Feb 28, 2014	14.61	14.70	14.60	14.62	111,758	-0.08(-0.54%)
Feb 27, 2014	14.58	14.72	14.56	14.70	63,847	+0.07(+0.48%)
Feb 26, 2014	14.64	14.65	14.46	14.63	113,415	+0.16(+1.11%)
Feb 25, 2014	14.73	14.73	14.35	14.47	134,788	-0.09(-0.62%)
Feb 24, 2014	14.48	14.60	14.43	14.56	97,270	+0.06(+0.41%)
Feb 21, 2014	14.45	14.51	14.39	14.50	81,695	+0.11(+0.76%)
Feb 20, 2014	14.48	14.49	14.25	14.39	130,042	+0.03(+0.21%)
Feb 19, 2014	14.21	14.47	14.21	14.36	97,217	-0.11(-0.76%)
Feb 18, 2014	14.40	14.52	14.25	14.47	121,972	+0.07(+0.49%)
Feb 14, 2014	14.40	14.40	14.40	14.40	110,400	+0.00(+0.00%)
Feb 13, 2014	14.38	14.40	14.20	14.40	78,290	+0.00(+0.00%)
Feb 12, 2014	14.50	14.50	14.22	14.40	65,312	-0.02(-0.14%)
Feb 11, 2014	14.22	14.45	14.09	14.42	253,980	+0.11(+0.77%)
Feb 10, 2014	14.08	14.35	14.05	14.31	291,272	+0.42(+3.02%)
Feb 07, 2014	13.99	13.99	13.81	13.89	30,067	+0.02(+0.14%)
Feb 06, 2014	13.80	13.95	13.79	13.87	73,266	+0.04(+0.29%)
Feb 05, 2014	13.81	13.88	13.75	13.83	56,238	+0.00(+0.00%)
Feb 04, 2014	13.75	13.87	13.75	13.83	50,881	+0.00(+0.00%)

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.