AMERICAN CAPITAL Ltd

(NASDAQ: ACAS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
14.73 Up +0.08 +0.55%
Find prices for:
AMERICAN CAPITAL Ltd Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 14.83 14.47 14.58 14.66 1,847,404
04/11/2014 14.67 14.43 14.51 14.54 2,133,181
04/04/2014 15.68 15.33 15.42 15.36 2,506,041
03/28/2014 14.36 14.15 14.35 14.21 1,939,328
03/21/2014 14.89 14.63 14.85 14.77 5,336,653
03/14/2014 15.1 14.88 15 14.89 2,713,298
03/07/2014 15.67 15.46 15.5 15.49 2,733,372
02/28/2014 15.6 15.35 15.35 15.56 2,787,670
02/21/2014 16.24 15.75 15.79 15.76 8,190,120
02/14/2014 15 14.81 14.86 14.82 2,485,124
02/07/2014 15.85 15.58 15.58 15.8 1,578,109
01/31/2014 15.83 15.59 15.74 15.61 1,594,947
01/24/2014 16.02 15.68 15.99 15.71 2,581,219
01/17/2014 16.14 15.92 16.09 15.96 2,237,388
01/10/2014 16.13 15.95 16.09 16.02 3,738,642
01/03/2014 15.7 15.44 15.46 15.63 2,082,662
12/27/2013 15.52 15.44 15.47 15.48 913,040
12/20/2013 15.25 14.58 14.6 15.21 5,464,862
12/13/2013 14.8 14.53 14.77 14.66 2,384,121
12/06/2013 15.08 14.96 15.04 15.07 1,832,435
11/29/2013 15.38 15.27 15.32 15.3 1,086,130
11/22/2013 15.13 14.85 14.88 15.1 2,639,475
11/15/2013 14.65 14.29 14.35 14.58 2,185,547
11/08/2013 14.01 13.65 13.69 13.92 2,895,991
11/01/2013 14.15 13.97 14.05 14.03 1,341,751
10/25/2013 14.3 14.08 14.22 14.29 1,306,849
10/18/2013 14.38 13.96 13.97 14.21 2,582,562
10/11/2013 13.74 13.51 13.59 13.74 1,457,406
10/04/2013 13.84 13.6 13.63 13.73 1,465,935
09/27/2013 13.83 13.25 13.25 13.76 3,421,772
09/20/2013 13.51 13.2 13.43 13.26 2,986,195
09/13/2013 13.19 13.04 13.04 13.19 989,335
09/06/2013 13.09 12.86 12.99 13.05 1,899,792
08/30/2013 12.7 12.45 12.62 12.48 1,707,986
08/23/2013 13.08 12.88 12.97 13.06 2,642,503
08/16/2013 13.02 12.85 12.94 12.85 2,551,909
08/09/2013 13.69 13.42 13.46 13.59 2,543,793
08/02/2013 13.56 13.26 13.4 13.46 2,675,116
07/26/2013 13.63 13.49 13.6 13.57 1,194,757
07/19/2013 13.48 13.23 13.42 13.26 4,414,157
07/12/2013 13.48 13.27 13.45 13.43 2,487,358
07/05/2013 12.81 12.58 12.81 12.68 1,624,611
06/28/2013 12.73 12.4 12.58 12.67 6,477,905
06/21/2013 12.5 12.24 12.41 12.26 3,213,201
06/14/2013 13.57 13.33 13.35 13.43 3,240,242
06/07/2013 13.51 13.32 13.47 13.33 3,189,601
05/31/2013 13.73 13.32 13.59 13.33 3,808,422
05/24/2013 13.98 13.78 13.97 13.82 2,018,087
05/17/2013 14.35 14.1 14.15 14.32 2,458,064
05/10/2013 14.31 14.07 14.23 14.1 3,315,319
05/03/2013 14.67 14.41 14.59 14.49 3,516,420
04/26/2013 14.49 14.35 14.49 14.41 1,533,941
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:36 AM ET