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 (%)
Feb 28, 2003
14.04
14.29
13.98
14.15
268,700
+0.10(+0.71%)
Feb 27, 2003
13.25
14.05
13.25
14.05
363,900
+0.77(+5.80%)
Feb 26, 2003
13.65
13.66
13.21
13.28
190,400
-0.41(-2.99%)
Feb 25, 2003
13.80
13.80
13.45
13.69
293,100
-0.19(-1.37%)
Feb 24, 2003
14.29
14.29
13.71
13.88
344,600
-0.42(-2.94%)
Feb 21, 2003
13.90
14.33
13.84
14.30
421,300
+0.40(+2.88%)
Feb 20, 2003
14.15
14.20
13.83
13.90
327,300
-0.29(-2.04%)
Feb 19, 2003
14.20
14.25
14.02
14.19
420,900
-0.01(-0.07%)
Feb 18, 2003
14.17
14.39
14.15
14.20
470,100
+0.05(+0.35%)
Feb 14, 2003
13.63
14.20
13.60
14.15
557,800
+0.48(+3.51%)
Feb 13, 2003
13.55
13.79
13.55
13.67
527,300
+0.11(+0.81%)
Feb 12, 2003
13.82
14.10
13.40
13.56
512,000
-0.30(-2.16%)
Feb 11, 2003
13.55
14.08
13.55
13.86
524,000
+0.35(+2.59%)
Feb 10, 2003
13.39
13.54
12.95
13.51
486,500
+0.12(+0.90%)
Feb 07, 2003
13.00
13.46
12.90
13.39
545,600
+0.49(+3.80%)
Feb 06, 2003
13.15
13.35
12.89
12.90
486,300
-0.30(-2.27%)
Feb 05, 2003
13.36
13.73
13.15
13.20
652,400
-0.06(-0.45%)
Feb 04, 2003
12.85
13.26
12.57
13.26
742,900
+0.19(+1.45%)
Feb 03, 2003
13.28
13.56
12.90
13.07
550,000
-0.11(-0.83%)
Jan 31, 2003
12.86
13.19
12.86
13.18
316,300
+0.33(+2.57%)
Jan 30, 2003
13.45
13.45
12.78
12.85
262,100
-0.60(-4.46%)
Jan 29, 2003
13.30
13.50
13.15
13.45
378,400
+0.08(+0.60%)
Jan 28, 2003
13.14
13.46
13.10
13.37
378,300
+0.23(+1.75%)
Jan 27, 2003
13.30
13.70
12.82
13.14
470,300
-0.36(-2.67%)
Jan 24, 2003
13.90
13.90
13.08
13.50
1,203,100
-0.45(-3.23%)
Jan 23, 2003
14.09
14.40
13.90
13.95
290,500
-0.04(-0.29%)
Jan 22, 2003
14.16
14.49
13.92
13.99
414,800
-0.07(-0.50%)
Jan 21, 2003
14.95
14.95
13.89
14.06
609,000
-0.88(-5.89%)
Jan 17, 2003
15.37
15.37
14.68
14.94
727,900
-0.49(-3.18%)
Jan 16, 2003
16.43
17.08
15.39
15.43
752,200
-1.00(-6.09%)
Jan 15, 2003
15.43
16.43
15.31
16.43
706,700
+0.96(+6.21%)
Jan 14, 2003
15.89
15.89
15.30
15.47
712,900
-0.42(-2.64%)
Jan 13, 2003
15.95
16.59
15.65
15.89
521,100
-0.06(-0.38%)
Jan 10, 2003
14.85
16.30
14.66
15.95
1,782,400
+1.05(+7.05%)
Jan 09, 2003
14.50
15.20
13.40
14.90
5,127,100
+4.88(+48.70%)
Jan 07, 2003
10.30
10.30
9.950
10.02
632,400
-0.37(-3.56%)
Jan 06, 2003
10.15
10.47
10.14
10.39
316,900
+0.24(+2.36%)
Jan 03, 2003
10.10
10.42
10.09
10.15
473,200
+0.06(+0.59%)
Jan 02, 2003
10.20
10.24
9.900
10.09
473,000
-0.01(-0.10%)
Dec 31, 2002
9.980
10.10
9.850
10.10
818,900
+0.30(+3.06%)
Dec 30, 2002
9.650
9.990
9.600
9.800
1,064,600
+0.42(+4.48%)
Dec 27, 2002
9.350
9.480
9.300
9.380
361,000
+0.13(+1.41%)
Dec 26, 2002
9.330
9.380
9.150
9.250
309,500
-0.09(-0.96%)
Dec 24, 2002
9.150
9.450
9.150
9.340
159,000
+0.11(+1.19%)
Dec 23, 2002
9.300
9.300
9.100
9.230
594,500
-0.11(-1.18%)
Dec 20, 2002
9.480
9.520
9.060
9.340
1,357,400
-0.07(-0.74%)
Dec 19, 2002
9.490
9.550
9.310
9.410
272,900
+0.01(+0.11%)
Dec 18, 2002
9.490
9.540
9.290
9.400
259,900
-0.09(-0.95%)
Dec 17, 2002
9.660
9.660
9.260
9.490
356,100
-0.22(-2.27%)
Dec 16, 2002
9.750
9.800
9.560
9.710
364,700
-0.04(-0.41%)
Dec 13, 2002
9.950
9.970
9.750
9.750
321,900
-0.11(-1.12%)
Dec 12, 2002
10.10
10.10
9.800
9.860
410,400
-0.16(-1.60%)
Dec 11, 2002
10.05
10.16
9.990
10.02
215,000
-0.08(-0.79%)
Dec 10, 2002
10.15
10.24
9.950
10.10
193,400
-0.05(-0.49%)
Dec 09, 2002
10.22
10.25
9.910
10.15
362,300
-0.10(-0.98%)
Dec 06, 2002
10.35
10.48
9.880
10.25
411,100
-0.27(-2.57%)
Dec 05, 2002
10.50
10.75
10.09
10.52
396,800
-0.03(-0.28%)
Dec 04, 2002
10.60
10.60
10.05
10.55
394,900
-0.08(-0.75%)
Dec 03, 2002
10.60
10.85
10.34
10.63
585,700
-0.27(-2.48%)
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
.