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 (%)
Nov 30, 2004
32.55
32.62
32.11
32.55
197,600
+0.08(+0.25%)
Nov 29, 2004
33.25
33.28
32.04
32.47
346,000
-0.53(-1.61%)
Nov 26, 2004
32.50
33.00
32.50
33.00
79,800
+0.32(+0.98%)
Nov 24, 2004
32.08
32.75
31.99
32.68
189,300
+0.55(+1.71%)
Nov 23, 2004
32.35
32.37
31.80
32.13
373,400
-0.17(-0.53%)
Nov 22, 2004
31.50
32.40
31.48
32.30
291,300
+0.72(+2.28%)
Nov 19, 2004
32.22
32.23
31.41
31.58
263,400
-0.64(-1.99%)
Nov 18, 2004
31.80
32.22
31.75
32.22
236,100
+0.39(+1.23%)
Nov 17, 2004
31.88
32.13
31.65
31.83
250,700
+0.02(+0.06%)
Nov 16, 2004
31.82
31.97
31.64
31.81
164,000
-0.01(-0.03%)
Nov 15, 2004
31.90
32.15
31.53
31.82
335,000
-0.06(-0.19%)
Nov 12, 2004
31.90
31.90
31.24
31.88
230,300
+0.02(+0.06%)
Nov 11, 2004
31.50
31.87
31.37
31.86
196,400
+0.43(+1.37%)
Nov 10, 2004
31.40
31.57
31.15
31.43
252,200
+0.03(+0.10%)
Nov 09, 2004
31.15
31.56
31.11
31.40
325,900
+0.10(+0.32%)
Nov 08, 2004
31.55
31.93
31.28
31.30
240,800
-0.20(-0.63%)
Nov 05, 2004
31.37
31.71
31.14
31.50
366,600
+0.11(+0.35%)
Nov 04, 2004
31.02
31.51
31.00
31.39
273,400
+0.37(+1.19%)
Nov 03, 2004
31.50
31.57
30.87
31.02
340,900
+0.27(+0.88%)
Nov 02, 2004
30.50
31.20
30.50
30.75
356,500
+0.35(+1.15%)
Nov 01, 2004
30.17
30.70
29.77
30.40
529,400
+0.30(+1.00%)
Oct 29, 2004
30.45
30.45
29.40
30.10
936,500
-0.45(-1.47%)
Oct 28, 2004
29.41
30.80
29.41
30.55
1,558,800
+1.34(+4.59%)
Oct 27, 2004
29.11
29.39
28.60
29.21
826,000
+0.11(+0.38%)
Oct 26, 2004
27.50
29.51
27.50
29.10
2,409,600
+3.36(+13.05%)
Oct 25, 2004
25.45
25.80
25.22
25.74
693,200
-0.39(-1.49%)
Oct 22, 2004
25.40
26.15
25.40
26.13
708,700
+0.68(+2.67%)
Oct 21, 2004
25.40
25.69
25.23
25.45
489,700
-0.03(-0.12%)
Oct 20, 2004
25.60
25.75
25.00
25.48
683,400
-0.15(-0.59%)
Oct 19, 2004
26.46
26.60
25.44
25.63
589,000
-0.82(-3.10%)
Oct 18, 2004
26.35
26.89
26.12
26.45
314,700
-0.06(-0.23%)
Oct 15, 2004
26.07
27.14
24.35
26.51
909,400
+0.38(+1.45%)
Oct 14, 2004
26.65
26.87
25.86
26.13
380,100
-0.63(-2.35%)
Oct 13, 2004
27.18
27.60
26.52
26.76
516,200
-0.42(-1.55%)
Oct 12, 2004
26.85
27.28
26.85
27.18
205,900
+0.02(+0.07%)
Oct 11, 2004
26.97
27.31
26.96
27.16
221,500
+0.11(+0.41%)
Oct 08, 2004
27.50
27.66
26.90
27.05
305,200
-0.55(-1.99%)
Oct 07, 2004
27.82
27.82
27.52
27.60
222,600
-0.35(-1.25%)
Oct 06, 2004
28.15
28.35
27.72
27.95
339,100
-0.20(-0.71%)
Oct 05, 2004
28.30
28.70
28.09
28.15
437,800
-0.31(-1.09%)
Oct 04, 2004
27.90
28.46
27.86
28.46
541,800
+0.62(+2.23%)
Oct 01, 2004
26.86
27.86
26.82
27.84
516,500
+0.96(+3.57%)
Sep 30, 2004
26.50
26.90
26.47
26.88
331,300
+0.21(+0.79%)
Sep 29, 2004
26.27
26.70
26.27
26.67
391,000
+0.33(+1.25%)
Sep 28, 2004
26.06
26.59
25.85
26.34
325,500
+0.29(+1.11%)
Sep 27, 2004
26.44
26.44
25.85
26.05
392,000
-0.39(-1.48%)
Sep 24, 2004
26.42
27.25
26.41
26.44
611,600
+0.19(+0.72%)
Sep 23, 2004
26.40
26.60
26.01
26.25
390,500
-0.25(-0.94%)
Sep 22, 2004
27.50
27.50
26.30
26.50
341,100
-1.14(-4.12%)
Sep 21, 2004
27.21
27.75
26.95
27.64
205,600
+0.45(+1.66%)
Sep 20, 2004
27.03
27.45
26.86
27.19
226,600
-0.09(-0.33%)
Sep 17, 2004
27.65
27.82
27.14
27.28
343,500
-0.30(-1.09%)
Sep 16, 2004
27.20
27.74
27.01
27.58
298,700
+0.53(+1.96%)
Sep 15, 2004
27.97
27.97
26.90
27.05
618,300
-0.92(-3.29%)
Sep 14, 2004
29.01
29.01
27.85
27.97
583,600
-1.04(-3.58%)
Sep 13, 2004
28.85
29.07
28.66
29.01
100,100
+0.12(+0.42%)
Sep 10, 2004
28.90
28.99
28.65
28.89
115,100
-0.09(-0.31%)
Sep 09, 2004
28.35
28.98
28.35
28.98
284,700
+0.72(+2.55%)
Sep 08, 2004
28.76
28.83
28.15
28.26
250,600
-0.62(-2.15%)
Sep 07, 2004
28.79
29.09
28.59
28.88
286,800
+0.03(+0.10%)
Sep 03, 2004
29.32
29.32
28.49
28.85
423,300
-0.47(-1.60%)
Sep 02, 2004
29.00
29.40
28.74
29.32
361,300
+0.23(+0.79%)
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
.