Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allied Capital Corp
(NY:
AFC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
25.08
25.08
25.00
25.03
18,390
-0.04(-0.16%)
Oct 26, 2012
25.01
25.07
25.07
25.07
11,500
-0.01(-0.04%)
Oct 25, 2012
25.05
25.09
25.05
25.08
7,115
+0.06(+0.24%)
Oct 24, 2012
25.01
25.06
25.00
25.02
12,072
+0.00(+0.00%)
Oct 23, 2012
25.03
25.07
25.01
25.02
12,706
-0.12(-0.48%)
Oct 19, 2012
25.06
25.14
25.02
25.14
10,379
-0.02(-0.08%)
Oct 18, 2012
25.03
25.16
25.02
25.16
10,350
+0.12(+0.48%)
Oct 17, 2012
25.02
25.13
25.02
25.04
14,054
+0.00(+0.00%)
Oct 16, 2012
25.19
25.19
25.01
25.04
20,588
-0.03(-0.12%)
Oct 15, 2012
25.09
25.19
25.03
25.07
11,067
+0.02(+0.08%)
Oct 12, 2012
25.14
25.14
25.05
25.05
3,823
+0.00(+0.00%)
Oct 11, 2012
25.05
25.11
25.05
25.05
15,590
+0.02(+0.08%)
Oct 10, 2012
25.03
25.03
24.86
25.03
2,429
+0.06(+0.24%)
Oct 09, 2012
24.99
25.00
24.97
24.97
2,599
-0.03(-0.12%)
Oct 08, 2012
25.02
25.03
24.88
25.00
14,692
-0.11(-0.44%)
Oct 05, 2012
25.02
25.13
25.02
25.11
5,485
+0.05(+0.20%)
Oct 04, 2012
25.00
25.07
25.00
25.06
3,457
+0.02(+0.08%)
Oct 03, 2012
25.00
25.07
25.00
25.04
10,282
-0.02(-0.08%)
Oct 02, 2012
24.98
25.07
24.96
25.06
9,061
+0.03(+0.12%)
Oct 01, 2012
24.93
25.07
24.93
25.03
17,945
+0.03(+0.12%)
Sep 28, 2012
24.98
25.09
24.89
25.00
13,925
-0.03(-0.11%)
Sep 27, 2012
25.00
25.08
24.98
25.03
24,921
-0.30(-1.19%)
Sep 26, 2012
25.22
25.34
25.09
25.33
44,405
+0.16(+0.64%)
Sep 25, 2012
25.10
25.23
25.10
25.17
11,634
+0.10(+0.40%)
Sep 24, 2012
25.16
25.20
25.07
25.07
6,420
-0.08(-0.32%)
Sep 21, 2012
25.10
25.20
25.10
25.15
13,558
-0.01(-0.04%)
Sep 20, 2012
25.07
25.23
25.07
25.16
29,139
+0.04(+0.16%)
Sep 19, 2012
24.99
25.12
24.99
25.12
15,581
+0.12(+0.48%)
Sep 18, 2012
24.98
25.03
24.98
25.00
19,489
-0.01(-0.04%)
Sep 17, 2012
25.10
25.13
24.99
25.01
23,922
-0.09(-0.36%)
Sep 14, 2012
25.12
25.12
24.99
25.10
22,001
+0.04(+0.16%)
Sep 13, 2012
25.06
25.13
24.99
25.06
20,978
-0.06(-0.24%)
Sep 12, 2012
25.05
25.12
25.05
25.12
7,600
+0.10(+0.40%)
Sep 11, 2012
25.11
25.11
25.01
25.02
13,554
-0.05(-0.20%)
Sep 10, 2012
25.05
25.10
25.04
25.07
5,113
+0.00(+0.00%)
Sep 07, 2012
25.01
25.11
25.01
25.07
14,164
+0.05(+0.20%)
Sep 06, 2012
25.12
25.13
25.01
25.02
11,880
-0.09(-0.36%)
Sep 05, 2012
25.12
25.13
25.05
25.11
7,595
+0.01(+0.04%)
Sep 04, 2012
25.02
25.10
25.02
25.10
7,321
+0.00(+0.00%)
Aug 31, 2012
25.06
25.13
25.05
25.10
9,312
+0.04(+0.16%)
Aug 30, 2012
25.09
25.10
25.06
25.06
6,828
+0.00(+0.00%)
Aug 29, 2012
25.00
25.11
25.00
25.06
6,588
-0.08(-0.32%)
Aug 27, 2012
25.04
25.14
24.92
25.14
16,614
-0.02(-0.08%)
Aug 24, 2012
25.06
25.17
25.03
25.16
6,974
+0.05(+0.20%)
Aug 23, 2012
25.03
25.16
24.99
25.11
14,284
+0.12(+0.48%)
Aug 22, 2012
24.94
25.12
24.86
24.99
32,079
+0.00(+0.00%)
Aug 21, 2012
25.06
25.18
24.87
24.99
30,031
-0.12(-0.48%)
Aug 20, 2012
25.10
25.12
25.04
25.11
6,772
+0.06(+0.24%)
Aug 17, 2012
25.10
25.19
25.04
25.05
22,656
+0.00(+0.00%)
Aug 16, 2012
25.11
25.11
25.05
25.05
9,525
-0.05(-0.20%)
Aug 15, 2012
25.04
25.10
25.04
25.10
6,686
-0.01(-0.04%)
Aug 14, 2012
25.06
25.12
25.05
25.11
8,054
-0.02(-0.08%)
Aug 13, 2012
25.13
25.14
25.09
25.13
4,283
-0.03(-0.12%)
Aug 10, 2012
25.07
25.17
25.06
25.16
8,904
+0.02(+0.08%)
Aug 09, 2012
25.18
25.24
25.07
25.14
19,260
+0.04(+0.16%)
Aug 08, 2012
25.07
25.25
25.04
25.10
9,450
+0.00(+0.00%)
Aug 07, 2012
25.08
25.15
25.08
25.10
11,385
+0.00(+0.00%)
Aug 06, 2012
25.09
25.33
25.09
25.10
9,184
+0.01(+0.04%)
Aug 03, 2012
25.10
25.15
25.04
25.09
12,966
-0.01(-0.04%)
Aug 02, 2012
25.07
25.17
25.04
25.10
8,006
+0.08(+0.32%)
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
.