American Capital Sen (NQ: ACSF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.10	11.20	11.10	11.20	25,584	+0.10(+0.90%)
Apr 27, 2018	11.05	11.15	11.00	11.10	17,549	+0.10(+0.91%)
Apr 26, 2018	11.00	11.05	11.00	11.00	21,558	-0.05(-0.45%)
Apr 25, 2018	11.05	11.15	11.05	11.05	14,055	+0.00(+0.00%)
Apr 24, 2018	11.15	11.15	11.05	11.05	24,057	-0.10(-0.90%)
Apr 23, 2018	11.15	11.20	11.05	11.15	22,769	+0.10(+0.90%)
Apr 20, 2018	11.15	11.18	11.05	11.05	36,419	-0.12(-1.12%)
Apr 19, 2018	11.25	11.25	11.15	11.18	26,368	-0.02(-0.22%)
Apr 18, 2018	11.25	11.35	11.15	11.20	21,562	-0.10(-0.88%)
Apr 17, 2018	11.40	11.40	11.20	11.30	59,177	-0.05(-0.44%)
Apr 16, 2018	11.25	11.35	11.10	11.35	21,140	+0.20(+1.79%)
Apr 13, 2018	11.20	11.20	11.10	11.15	24,615	+0.03(+0.22%)
Apr 12, 2018	11.15	11.15	11.10	11.12	12,015	-0.03(-0.22%)
Apr 11, 2018	11.10	11.24	11.10	11.15	28,399	-0.10(-0.89%)
Apr 10, 2018	11.25	11.30	11.15	11.25	19,753	+0.10(+0.90%)
Apr 09, 2018	11.20	11.25	11.15	11.15	8,125	+0.03(+0.22%)
Apr 06, 2018	11.20	11.20	11.10	11.12	22,431	-0.07(-0.67%)
Apr 05, 2018	11.20	11.30	11.15	11.20	29,703	+0.00(+0.00%)
Apr 04, 2018	11.85	11.85	11.15	11.20	29,455	-0.05(-0.44%)
Apr 03, 2018	11.15	11.25	11.15	11.25	26,839	+0.10(+0.90%)
Apr 02, 2018	11.10	11.25	11.00	11.15	37,753	+0.00(+0.00%)
Mar 29, 2018		11.15	11.15	11.15	0	+0.10(+0.90%)
Mar 28, 2018	11.05	11.10	10.95	11.05	18,159	+0.00(+0.00%)
Mar 27, 2018	11.15	11.20	11.00	11.05	35,110	-0.15(-1.34%)
Mar 26, 2018	11.10	11.25	10.96	11.20	53,272	+0.20(+1.82%)
Mar 23, 2018	11.10	11.15	11.00	11.00	17,509	-0.05(-0.45%)
Mar 22, 2018	10.90	11.10	10.90	11.05	20,570	+0.05(+0.45%)
Mar 21, 2018	11.05	11.10	10.95	11.00	22,697	-0.10(-0.90%)
Mar 20, 2018	11.00	11.20	10.95	11.10	99,907	+0.10(+0.91%)
Mar 19, 2018	10.90	11.00	10.90	11.00	26,738	+0.05(+0.46%)
Mar 16, 2018	10.90	11.00	10.90	10.95	53,142	-0.05(-0.45%)
Mar 15, 2018	11.00	11.00	10.85	11.00	15,964	+0.03(+0.23%)
Mar 14, 2018	11.00	11.00	10.80	10.97	17,035	-0.03(-0.23%)
Mar 13, 2018	10.85	11.00	10.85	11.00	19,906	+0.15(+1.38%)
Mar 12, 2018	10.95	10.95	10.80	10.85	43,350	-0.08(-0.69%)
Mar 09, 2018	10.90	11.00	10.85	10.93	22,664	+0.08(+0.69%)
Mar 08, 2018	10.80	10.90	10.80	10.85	7,767	+0.00(+0.00%)
Mar 07, 2018	10.80	10.85	10.70	10.85	17,875	+0.05(+0.46%)
Mar 06, 2018	10.85	10.90	10.70	10.80	29,460	-0.05(-0.46%)
Mar 05, 2018	10.80	10.95	10.80	10.85	10,473	+0.00(+0.00%)
Mar 02, 2018	10.75	10.95	10.70	10.85	18,242	+0.10(+0.93%)
Mar 01, 2018	10.75	10.84	10.70	10.75	38,243	-0.05(-0.46%)
Feb 28, 2018	10.95	11.00	10.80	10.80	52,002	-0.12(-1.14%)
Feb 27, 2018	11.00	11.05	10.80	10.93	44,553	-0.02(-0.23%)
Feb 26, 2018	11.00	11.04	10.90	10.95	65,671	-0.05(-0.45%)
Feb 23, 2018	10.95	11.00	10.90	11.00	34,386	+0.10(+0.92%)
Feb 22, 2018	10.90	11.00	10.90	10.90	19,712	+0.00(+0.00%)
Feb 21, 2018	11.05	11.10	10.85	10.90	45,186	-0.20(-1.80%)
Feb 20, 2018	11.00	11.10	11.00	11.10	105,843	+0.05(+0.50%)
Feb 16, 2018		11.04	11.04	11.04	0	+0.14(+1.33%)
Feb 15, 2018	10.90	10.93	10.80	10.90	37,356	+0.10(+0.93%)
Feb 14, 2018	10.70	10.90	10.70	10.80	57,402	+0.00(+0.00%)
Feb 13, 2018	10.45	10.85	10.45	10.80	53,070	+0.35(+3.35%)
Feb 12, 2018	10.45	10.60	10.45	10.45	20,961	+0.05(+0.48%)
Feb 09, 2018	10.55	10.76	10.35	10.40	79,015	-0.20(-1.89%)
Feb 08, 2018		10.75	10.60	10.60	17,962	-0.05(-0.47%)
Feb 07, 2018	10.73	10.73	10.65	10.65	16,613	-0.05(-0.47%)
Feb 06, 2018	10.55	10.75	10.50	10.70	31,749	+0.05(+0.47%)
Feb 05, 2018	10.80	10.80	10.60	10.65	71,789	-0.20(-1.84%)
Feb 02, 2018	10.85	10.90	10.85	10.85	31,501	-0.03(-0.24%)

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.