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 27, 2004
36.90
37.00
36.51
36.88
406,200
-0.01(-0.03%)
Feb 26, 2004
37.00
37.16
36.77
36.89
232,600
-0.10(-0.27%)
Feb 25, 2004
36.65
37.03
36.50
36.99
254,900
+0.23(+0.63%)
Feb 24, 2004
36.60
36.89
36.15
36.76
235,600
+0.16(+0.44%)
Feb 23, 2004
36.90
36.95
36.40
36.60
289,300
-0.11(-0.30%)
Feb 20, 2004
36.58
36.90
36.27
36.71
344,800
+0.15(+0.41%)
Feb 19, 2004
37.20
37.43
36.45
36.56
401,500
-0.40(-1.08%)
Feb 18, 2004
37.70
37.70
36.79
36.96
557,800
-0.61(-1.62%)
Feb 17, 2004
37.35
37.94
37.28
37.57
340,300
+0.41(+1.10%)
Feb 13, 2004
37.78
38.15
36.80
37.16
449,800
-0.57(-1.51%)
Feb 12, 2004
37.65
38.05
37.44
37.73
297,900
+0.02(+0.05%)
Feb 11, 2004
37.17
37.83
36.63
37.71
387,300
+0.54(+1.45%)
Feb 10, 2004
36.83
37.21
36.83
37.17
264,700
+0.34(+0.92%)
Feb 09, 2004
37.20
37.56
36.72
36.83
367,700
-0.15(-0.41%)
Feb 06, 2004
35.55
37.04
35.55
36.98
446,500
+1.58(+4.46%)
Feb 05, 2004
34.80
35.70
34.75
35.40
335,800
+0.76(+2.19%)
Feb 04, 2004
35.13
35.27
34.61
34.64
450,100
-0.49(-1.39%)
Feb 03, 2004
35.03
35.70
34.90
35.13
388,600
+0.35(+1.01%)
Feb 02, 2004
34.85
35.46
34.46
34.78
265,900
+0.10(+0.29%)
Jan 30, 2004
34.45
35.03
34.20
34.68
642,100
+0.23(+0.67%)
Jan 29, 2004
34.80
35.10
33.90
34.45
542,300
-0.25(-0.72%)
Jan 28, 2004
35.65
35.75
34.41
34.70
445,700
-0.70(-1.98%)
Jan 27, 2004
35.55
35.70
35.07
35.40
362,700
-0.10(-0.28%)
Jan 26, 2004
35.50
35.64
35.23
35.50
339,700
-0.17(-0.48%)
Jan 23, 2004
35.70
35.98
35.22
35.67
519,200
-0.08(-0.22%)
Jan 22, 2004
36.50
36.60
35.72
35.75
764,300
-0.13(-0.36%)
Jan 21, 2004
34.95
35.99
34.78
35.88
451,900
+1.03(+2.96%)
Jan 20, 2004
34.77
35.28
34.44
34.85
381,400
+0.10(+0.29%)
Jan 16, 2004
34.60
34.83
34.15
34.75
249,300
+0.10(+0.29%)
Jan 15, 2004
34.75
35.23
34.21
34.65
265,100
+0.15(+0.43%)
Jan 14, 2004
34.66
34.66
33.84
34.50
487,200
-0.16(-0.46%)
Jan 13, 2004
34.20
34.73
33.57
34.66
413,200
+0.53(+1.55%)
Jan 12, 2004
34.71
34.71
33.85
34.13
504,000
-0.57(-1.64%)
Jan 09, 2004
34.60
35.25
34.33
34.70
440,500
-0.05(-0.14%)
Jan 08, 2004
34.25
35.15
34.25
34.75
553,400
+1.00(+2.96%)
Jan 07, 2004
31.20
33.95
31.15
33.75
874,400
+2.52(+8.07%)
Jan 06, 2004
31.60
32.20
31.23
31.23
385,500
-0.14(-0.45%)
Jan 05, 2004
30.90
31.42
30.63
31.37
252,500
+0.53(+1.72%)
Jan 02, 2004
30.85
31.46
30.70
30.84
244,200
+0.07(+0.23%)
Dec 31, 2003
31.25
31.35
30.36
30.77
318,800
-0.52(-1.66%)
Dec 30, 2003
31.30
31.35
30.88
31.29
212,500
+0.04(+0.13%)
Dec 29, 2003
30.93
31.32
30.88
31.25
181,600
+0.35(+1.13%)
Dec 26, 2003
30.60
30.94
30.60
30.90
37,600
+0.07(+0.23%)
Dec 24, 2003
30.65
31.00
30.60
30.83
47,500
+0.08(+0.26%)
Dec 23, 2003
30.64
30.74
30.21
30.75
223,500
-0.02(-0.06%)
Dec 22, 2003
30.32
30.77
30.19
30.77
198,900
+0.46(+1.52%)
Dec 19, 2003
30.16
30.32
29.75
30.31
270,300
+0.11(+0.36%)
Dec 18, 2003
29.25
30.20
29.21
30.20
351,500
+0.95(+3.25%)
Dec 17, 2003
29.20
29.30
28.61
29.25
154,900
-0.10(-0.34%)
Dec 16, 2003
28.99
29.35
28.13
29.35
446,900
+0.57(+1.98%)
Dec 15, 2003
30.18
30.18
28.78
28.78
392,700
-0.89(-3.00%)
Dec 12, 2003
29.45
29.85
29.34
29.67
304,300
+0.22(+0.75%)
Dec 11, 2003
28.40
29.50
28.37
29.45
174,100
+0.92(+3.22%)
Dec 10, 2003
28.89
28.89
28.48
28.53
181,700
-0.43(-1.48%)
Dec 09, 2003
28.98
29.25
28.92
28.96
282,300
-0.01(-0.03%)
Dec 08, 2003
28.66
29.30
28.65
28.97
375,100
+0.04(+0.14%)
Dec 05, 2003
27.76
29.08
27.76
28.93
552,800
+1.74(+6.40%)
Dec 04, 2003
27.13
27.25
27.00
27.19
406,200
+0.09(+0.33%)
Dec 03, 2003
27.40
27.40
27.09
27.10
200,500
-0.20(-0.73%)
Dec 02, 2003
27.40
27.40
27.27
27.30
314,800
-0.15(-0.55%)
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
.