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 29, 2008
19.45
19.59
19.36
19.59
9,200
-0.04(-0.20%)
Feb 28, 2008
19.71
19.74
18.99
19.63
15,000
-0.17(-0.86%)
Feb 27, 2008
19.88
19.90
19.51
19.80
17,000
-0.14(-0.70%)
Feb 26, 2008
19.98
19.98
19.80
19.94
14,900
-0.05(-0.25%)
Feb 25, 2008
20.00
20.05
19.95
19.99
11,300
+0.05(+0.25%)
Feb 22, 2008
20.01
20.60
19.50
19.94
14,700
-0.16(-0.80%)
Feb 21, 2008
20.22
21.15
20.01
20.10
12,700
-0.10(-0.50%)
Feb 20, 2008
20.05
20.32
19.63
20.20
19,100
-0.30(-1.46%)
Feb 19, 2008
20.71
20.80
20.01
20.50
8,800
-0.21(-1.01%)
Feb 18, 2008
20.84
21.14
20.70
20.71
0
+0.00(+0.00%)
Feb 15, 2008
20.84
21.14
20.70
20.71
14,700
-0.59(-2.77%)
Feb 14, 2008
21.47
21.55
20.89
21.30
12,000
-0.36(-1.66%)
Feb 13, 2008
21.41
21.66
21.40
21.66
4,900
+0.05(+0.23%)
Feb 12, 2008
21.44
21.70
21.25
21.61
18,800
+0.19(+0.89%)
Feb 11, 2008
21.40
21.65
21.28
21.42
7,800
+0.02(+0.09%)
Feb 08, 2008
21.10
21.75
21.10
21.40
14,900
+0.05(+0.23%)
Feb 07, 2008
21.26
21.41
20.75
21.35
16,150
-0.17(-0.79%)
Feb 06, 2008
21.25
21.69
21.01
21.52
19,865
-0.18(-0.83%)
Feb 05, 2008
21.40
21.70
21.17
21.70
9,600
+0.10(+0.46%)
Feb 04, 2008
21.87
21.87
21.15
21.60
25,400
+0.61(+2.91%)
Feb 01, 2008
20.98
22.05
20.71
20.99
53,600
+0.19(+0.91%)
Jan 31, 2008
20.00
20.99
19.50
20.80
31,800
+0.52(+2.56%)
Jan 30, 2008
20.13
20.58
20.13
20.28
28,200
+0.10(+0.50%)
Jan 29, 2008
19.79
20.25
19.65
20.18
46,000
+0.48(+2.44%)
Jan 28, 2008
19.28
19.84
19.28
19.70
24,200
+0.35(+1.81%)
Jan 25, 2008
19.25
19.40
18.89
19.35
17,700
-0.01(-0.05%)
Jan 24, 2008
18.65
19.40
18.65
19.36
21,600
+0.76(+4.09%)
Jan 23, 2008
17.55
18.69
17.55
18.60
18,800
+0.93(+5.26%)
Jan 22, 2008
18.00
18.00
17.00
17.67
43,700
-0.52(-2.86%)
Jan 21, 2008
18.45
18.53
17.17
18.19
0
+0.00(+0.00%)
Jan 18, 2008
18.45
18.53
17.17
18.19
24,600
+0.01(+0.06%)
Jan 17, 2008
19.00
19.00
18.00
18.18
26,400
-0.67(-3.55%)
Jan 16, 2008
18.99
18.99
18.25
18.85
29,700
+0.19(+1.02%)
Jan 15, 2008
18.96
18.96
18.38
18.66
22,735
-0.25(-1.32%)
Jan 14, 2008
18.83
18.99
18.78
18.91
10,500
-0.01(-0.05%)
Jan 11, 2008
18.60
18.99
18.08
18.92
20,700
+0.17(+0.91%)
Jan 10, 2008
18.80
18.98
17.72
18.75
10,300
+0.02(+0.11%)
Jan 09, 2008
18.71
18.82
18.00
18.73
14,200
-0.16(-0.85%)
Jan 08, 2008
18.89
19.00
18.30
18.89
32,492
+0.04(+0.21%)
Jan 07, 2008
18.35
18.85
18.10
18.85
14,200
+0.63(+3.46%)
Jan 04, 2008
18.27
18.35
17.80
18.22
28,500
-0.05(-0.27%)
Jan 03, 2008
17.10
18.39
16.95
18.27
19,236
+0.98(+5.67%)
Jan 02, 2008
17.25
17.45
17.00
17.29
12,400
+0.29(+1.71%)
Jan 01, 2008
17.61
17.76
16.49
17.00
66,138
+0.00(+0.00%)
Dec 31, 2007
17.61
17.76
16.49
17.00
66,138
-0.76(-4.28%)
Dec 28, 2007
17.35
17.76
16.91
17.76
61,655
+0.39(+2.25%)
Dec 27, 2007
17.58
17.76
17.37
17.37
66,600
-0.71(-3.93%)
Dec 26, 2007
18.01
18.24
18.00
18.08
37,500
-0.12(-0.66%)
Dec 24, 2007
18.09
18.49
18.00
18.20
11,800
+0.11(+0.61%)
Dec 21, 2007
18.11
18.28
16.90
18.09
58,000
-0.16(-0.88%)
Dec 20, 2007
18.60
18.74
18.10
18.25
49,800
-0.15(-0.82%)
Dec 19, 2007
18.30
19.40
18.21
18.40
30,900
+0.10(+0.55%)
Dec 18, 2007
18.41
18.54
18.20
18.30
61,000
-0.15(-0.81%)
Dec 17, 2007
18.55
18.64
18.39
18.45
34,200
-0.53(-2.79%)
Dec 14, 2007
18.75
19.00
18.50
18.98
33,200
+0.33(+1.77%)
Dec 13, 2007
19.05
19.05
18.42
18.65
21,200
-0.35(-1.84%)
Dec 12, 2007
18.91
19.05
18.46
19.00
27,100
+0.09(+0.48%)
Dec 11, 2007
18.75
19.00
18.40
18.91
26,300
-0.03(-0.16%)
Dec 10, 2007
18.65
18.99
18.51
18.94
23,900
+0.41(+2.21%)
Dec 07, 2007
18.40
18.99
18.26
18.53
29,500
-0.12(-0.64%)
Dec 06, 2007
18.50
19.25
18.50
18.65
28,800
-0.03(-0.16%)
Dec 05, 2007
18.75
18.99
18.25
18.68
114,300
-0.17(-0.90%)
Dec 04, 2007
18.95
19.18
18.51
18.85
12,900
-0.21(-1.10%)
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
.