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 (%)
Apr 30, 2004
35.23
35.35
34.45
34.76
458,900
-0.32(-0.91%)
Apr 29, 2004
35.45
36.00
34.75
35.08
285,400
-0.24(-0.68%)
Apr 28, 2004
35.90
35.95
35.16
35.32
467,400
-0.63(-1.75%)
Apr 27, 2004
34.90
36.70
34.90
35.95
868,700
+1.02(+2.92%)
Apr 26, 2004
34.80
35.15
34.55
34.93
283,700
+0.05(+0.14%)
Apr 23, 2004
35.45
35.50
34.59
34.88
261,000
-0.49(-1.39%)
Apr 22, 2004
34.65
35.59
34.50
35.37
275,700
+0.96(+2.79%)
Apr 21, 2004
34.75
34.80
33.75
34.41
485,400
-0.40(-1.15%)
Apr 20, 2004
35.98
36.14
34.80
34.81
241,600
-1.17(-3.25%)
Apr 19, 2004
36.11
36.15
35.76
35.98
344,300
-0.12(-0.33%)
Apr 16, 2004
35.82
36.25
35.82
36.10
381,500
+0.28(+0.78%)
Apr 15, 2004
35.40
35.82
35.30
35.82
517,200
+0.70(+1.99%)
Apr 14, 2004
34.98
35.98
34.45
35.12
930,700
+0.14(+0.40%)
Apr 13, 2004
35.75
35.82
34.97
34.98
452,300
-0.65(-1.82%)
Apr 12, 2004
35.30
36.55
35.25
35.63
466,100
+1.08(+3.13%)
Apr 08, 2004
34.66
34.75
34.34
34.55
247,500
+0.14(+0.41%)
Apr 07, 2004
34.70
34.74
34.32
34.41
212,000
-0.23(-0.66%)
Apr 06, 2004
34.65
34.94
34.58
34.64
160,600
-0.39(-1.11%)
Apr 05, 2004
34.87
35.03
34.67
35.03
285,000
+0.41(+1.18%)
Apr 02, 2004
35.20
35.40
34.55
34.62
313,700
-0.33(-0.94%)
Apr 01, 2004
34.50
35.00
34.50
34.95
344,400
+0.40(+1.16%)
Mar 31, 2004
34.40
34.63
34.22
34.55
268,900
+0.01(+0.03%)
Mar 30, 2004
34.00
34.57
33.90
34.54
185,800
+0.34(+0.99%)
Mar 29, 2004
33.45
34.23
33.45
34.20
217,300
+0.72(+2.15%)
Mar 26, 2004
33.35
33.86
33.29
33.48
201,600
-0.12(-0.36%)
Mar 25, 2004
33.10
33.70
32.70
33.60
531,300
+0.60(+1.82%)
Mar 24, 2004
33.45
33.50
33.00
33.00
318,700
-0.38(-1.14%)
Mar 23, 2004
33.73
33.94
33.30
33.38
346,700
-0.10(-0.30%)
Mar 22, 2004
34.55
34.55
33.29
33.48
351,200
-1.19(-3.43%)
Mar 19, 2004
34.95
35.33
34.53
34.67
209,400
-0.28(-0.80%)
Mar 18, 2004
34.95
35.14
34.51
34.95
363,200
-0.25(-0.71%)
Mar 17, 2004
35.00
35.37
34.74
35.20
320,000
+0.75(+2.18%)
Mar 16, 2004
34.50
34.83
33.40
34.45
477,900
+0.04(+0.12%)
Mar 15, 2004
35.35
35.42
34.30
34.41
455,800
-0.87(-2.47%)
Mar 12, 2004
34.54
35.61
34.54
35.28
488,700
+0.79(+2.29%)
Mar 11, 2004
35.42
35.90
34.49
34.49
487,000
-1.67(-4.62%)
Mar 10, 2004
37.11
37.50
36.16
36.16
281,500
-0.95(-2.56%)
Mar 09, 2004
37.95
38.15
36.89
37.11
297,200
-0.87(-2.29%)
Mar 08, 2004
37.85
38.24
37.68
37.98
254,400
+0.18(+0.48%)
Mar 05, 2004
37.95
38.31
37.72
37.80
272,500
-0.45(-1.18%)
Mar 04, 2004
38.10
38.25
37.76
38.25
119,100
+0.12(+0.31%)
Mar 03, 2004
38.15
38.25
37.86
38.13
234,000
-0.06(-0.16%)
Mar 02, 2004
37.50
38.32
37.37
38.19
690,400
+0.69(+1.84%)
Mar 01, 2004
36.88
37.71
36.80
37.50
509,600
+0.62(+1.68%)
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%)
Dec 01, 2003
27.55
27.60
27.48
27.45
359,500
+0.10(+0.37%)
Nov 28, 2003
27.35
27.64
27.33
27.35
69,400
-0.09(-0.33%)
Nov 26, 2003
27.00
27.45
26.78
27.44
246,500
+0.44(+1.63%)
Nov 25, 2003
26.80
27.19
26.80
27.00
325,600
+0.15(+0.56%)
Nov 24, 2003
26.15
26.94
26.14
26.85
189,800
+0.70(+2.68%)
Nov 21, 2003
25.95
26.32
25.95
26.15
220,000
+0.18(+0.69%)
Nov 20, 2003
26.55
26.58
25.97
25.97
178,100
-0.72(-2.70%)
Nov 19, 2003
26.42
26.63
26.19
26.69
174,900
+0.19(+0.72%)
Nov 18, 2003
26.45
26.84
26.40
26.50
247,800
+0.07(+0.26%)
Nov 17, 2003
25.98
26.43
25.92
26.43
283,900
+0.23(+0.88%)
Nov 14, 2003
26.90
26.93
26.20
26.20
279,700
-0.74(-2.75%)
Nov 13, 2003
26.87
27.02
26.70
26.94
144,200
-0.08(-0.30%)
Nov 12, 2003
26.45
26.98
26.34
27.02
219,500
+0.71(+2.70%)
Nov 11, 2003
26.80
26.96
26.18
26.31
353,100
-0.49(-1.83%)
Nov 10, 2003
27.36
27.42
26.70
26.80
424,300
-0.56(-2.05%)
Nov 07, 2003
27.55
27.71
27.07
27.36
284,300
-0.15(-0.55%)
Nov 06, 2003
27.32
27.52
26.83
27.51
298,200
+0.14(+0.51%)
Nov 05, 2003
27.75
27.78
26.49
27.37
812,600
-0.58(-2.08%)
Nov 04, 2003
28.27
28.28
27.49
27.95
402,261
-0.30(-1.06%)
Nov 03, 2003
27.40
28.30
27.40
28.25
552,840
+1.62(+6.08%)
Oct 31, 2003
26.80
26.91
26.60
26.63
348,900
-0.25(-0.93%)
Oct 30, 2003
26.70
26.98
26.65
26.88
445,600
+0.42(+1.59%)
Oct 29, 2003
25.25
26.49
25.15
26.46
538,400
+1.15(+4.54%)
Oct 28, 2003
23.82
25.86
23.82
25.31
1,053,300
-0.20(-0.78%)
Oct 27, 2003
24.80
25.72
24.76
25.51
551,100
+0.74(+2.99%)
Oct 24, 2003
25.02
25.02
24.59
24.77
414,700
-0.30(-1.20%)
Oct 23, 2003
25.15
25.38
25.02
25.07
325,800
-0.29(-1.14%)
Oct 22, 2003
25.70
25.78
25.35
25.36
250,700
-0.54(-2.08%)
Oct 21, 2003
25.80
26.28
25.67
25.90
195,000
-0.03(-0.12%)
Oct 20, 2003
25.75
26.05
25.73
25.93
161,800
+0.12(+0.46%)
Oct 17, 2003
26.39
26.39
25.81
25.81
226,500
-0.53(-2.01%)
Oct 16, 2003
26.18
26.34
26.16
26.34
171,700
+0.19(+0.73%)
Oct 15, 2003
26.73
26.73
25.98
26.15
189,000
-0.41(-1.54%)
Oct 14, 2003
26.32
26.67
26.16
26.56
185,300
+0.33(+1.26%)
Oct 13, 2003
26.00
26.42
25.94
26.23
170,900
+0.43(+1.67%)
Oct 10, 2003
26.05
26.08
25.70
25.80
318,700
-0.19(-0.73%)
Oct 09, 2003
25.75
26.18
25.66
25.99
310,200
+0.34(+1.33%)
Oct 08, 2003
25.55
25.70
25.34
25.65
171,500
+0.10(+0.39%)
Oct 07, 2003
25.07
25.55
24.87
25.55
293,300
+0.25(+0.99%)
Oct 06, 2003
24.80
25.34
24.80
25.30
370,900
+0.25(+1.00%)
Oct 03, 2003
25.00
25.16
24.85
25.05
238,100
+0.40(+1.62%)
Oct 02, 2003
24.43
24.67
24.34
24.65
251,000
-0.05(-0.20%)
Oct 01, 2003
23.90
24.70
23.89
24.70
221,200
+0.89(+3.74%)
Sep 30, 2003
23.97
24.26
23.60
23.81
338,700
-0.15(-0.63%)
Sep 29, 2003
23.72
24.18
23.56
23.96
221,900
+0.26(+1.10%)
Sep 26, 2003
23.87
23.89
23.37
23.70
260,200
-0.23(-0.96%)
Sep 25, 2003
24.04
24.27
23.90
23.93
246,200
-0.11(-0.46%)
Sep 24, 2003
24.80
24.81
23.85
24.04
275,800
-0.76(-3.06%)
Sep 23, 2003
24.50
24.90
24.40
24.80
207,400
+0.31(+1.27%)
Sep 22, 2003
24.45
24.72
24.16
24.49
156,100
-0.25(-1.01%)
Sep 19, 2003
24.90
24.90
24.49
24.74
211,500
-0.16(-0.64%)
Sep 18, 2003
24.30
25.25
24.25
24.90
441,500
+0.63(+2.60%)
Sep 17, 2003
24.13
24.37
23.92
24.27
180,700
+0.14(+0.58%)
Sep 16, 2003
23.36
24.20
23.39
24.13
287,000
+0.77(+3.30%)
Sep 15, 2003
23.92
23.95
23.11
23.36
253,700
-0.46(-1.93%)
Sep 12, 2003
23.90
23.90
23.23
23.82
171,000
-0.19(-0.79%)
Sep 11, 2003
24.05
24.13
23.60
24.01
249,200
+0.11(+0.46%)
Sep 10, 2003
24.20
24.24
23.75
23.90
213,200
-0.50(-2.05%)
Sep 09, 2003
24.39
24.40
24.15
24.40
218,200
+0.01(+0.04%)
Sep 08, 2003
24.15
24.74
24.15
24.39
254,600
+0.13(+0.54%)
Sep 05, 2003
24.50
24.58
24.20
24.26
359,000
-0.34(-1.38%)
Sep 04, 2003
24.35
25.10
24.35
24.60
441,200
+0.45(+1.86%)
Sep 03, 2003
23.80
24.23
23.80
24.15
520,900
+0.29(+1.22%)
Sep 02, 2003
23.50
23.89
23.18
23.86
239,500
+0.19(+0.80%)
Aug 29, 2003
23.58
23.69
23.36
23.67
132,000
+0.09(+0.38%)
Aug 28, 2003
23.38
23.58
23.05
23.58
308,000
+0.21(+0.90%)
Aug 27, 2003
23.46
23.46
23.07
23.37
141,900
-0.09(-0.38%)
Aug 26, 2003
22.82
23.56
22.37
23.46
303,300
+0.64(+2.80%)
Aug 25, 2003
23.25
23.25
22.45
22.82
268,000
-0.19(-0.83%)
Aug 22, 2003
23.60
23.60
22.97
23.01
242,000
-0.55(-2.33%)
Aug 21, 2003
23.38
23.59
23.25
23.56
355,300
+0.25(+1.07%)
Aug 20, 2003
23.35
23.38
23.00
23.31
214,300
-0.10(-0.43%)
Aug 19, 2003
23.00
23.48
23.00
23.41
295,500
+0.36(+1.56%)
Aug 18, 2003
22.30
23.05
22.25
23.05
281,900
+0.88(+3.97%)
Aug 15, 2003
22.80
22.97
21.97
22.17
168,500
-0.51(-2.25%)
Aug 14, 2003
22.35
23.04
22.25
22.68
341,300
+0.33(+1.48%)
Aug 13, 2003
22.02
22.63
21.96
22.35
380,500
+0.33(+1.50%)
Aug 12, 2003
21.55
22.03
21.55
22.02
296,300
+0.49(+2.28%)
Aug 11, 2003
21.37
21.70
21.18
21.53
333,400
+0.16(+0.75%)
Aug 08, 2003
21.10
21.69
20.85
21.37
239,300
+0.22(+1.04%)
Aug 07, 2003
21.35
21.54
20.92
21.15
219,200
-0.25(-1.17%)
Aug 06, 2003
20.90
21.83
20.81
21.40
738,800
+0.60(+2.88%)
Aug 05, 2003
21.65
21.66
20.80
20.80
523,100
-0.80(-3.70%)
Aug 04, 2003
22.07
22.10
21.40
21.60
340,200
-0.47(-2.13%)
Aug 01, 2003
22.38
22.38
21.94
22.07
564,900
-0.27(-1.21%)
Jul 31, 2003
22.23
22.74
22.16
22.34
1,088,600
+0.13(+0.59%)
Jul 30, 2003
23.26
23.26
22.19
22.21
1,217,800
-1.10(-4.72%)
Jul 29, 2003
22.50
24.39
22.46
23.31
2,111,900
+2.45(+11.74%)
Jul 28, 2003
21.00
21.24
20.86
20.86
350,900
-0.16(-0.76%)
Jul 25, 2003
20.59
21.09
20.50
21.02
345,200
+0.43(+2.09%)
Jul 24, 2003
20.21
20.68
20.14
20.59
403,100
+0.51(+2.54%)
Jul 23, 2003
20.42
20.45
20.01
20.08
254,500
-0.27(-1.33%)
Jul 22, 2003
20.55
20.55
20.00
20.35
382,800
-0.12(-0.59%)
Jul 21, 2003
20.95
21.15
20.31
20.47
260,600
-0.56(-2.66%)
Jul 18, 2003
20.90
21.12
20.75
21.03
276,300
+0.41(+1.99%)
Jul 17, 2003
21.00
21.15
20.62
20.62
319,100
-0.48(-2.27%)
Jul 16, 2003
20.55
21.38
20.39
21.10
586,500
+0.70(+3.43%)
Jul 15, 2003
20.20
20.70
20.03
20.40
550,000
+0.30(+1.49%)
Jul 14, 2003
19.85
20.55
19.85
20.10
539,600
+0.45(+2.29%)
Jul 11, 2003
19.70
19.82
19.37
19.65
407,500
-0.12(-0.61%)
Jul 10, 2003
19.88
19.95
19.66
19.77
270,000
-0.21(-1.05%)
Jul 09, 2003
19.95
20.00
19.60
19.98
334,600
+0.08(+0.40%)
Jul 08, 2003
19.98
20.00
19.70
19.90
634,800
-0.08(-0.40%)
Jul 07, 2003
19.55
20.35
19.53
19.98
829,400
+0.83(+4.33%)
Jul 03, 2003
18.84
19.15
18.50
19.15
275,800
+0.31(+1.65%)
Jul 02, 2003
17.84
19.09
17.83
18.84
660,000
+1.10(+6.20%)
Jul 01, 2003
17.90
17.90
17.60
17.74
616,600
-0.25(-1.39%)
Jun 30, 2003
17.98
18.28
17.75
17.99
1,200,700
+0.04(+0.22%)
Jun 27, 2003
17.78
17.95
17.67
17.95
425,000
+0.17(+0.96%)
Jun 26, 2003
17.60
17.85
17.49
17.78
457,900
+0.18(+1.02%)
Jun 25, 2003
17.71
17.83
17.50
17.60
286,000
-0.11(-0.62%)
Jun 24, 2003
17.22
17.90
17.22
17.71
300,100
+0.46(+2.67%)
Jun 23, 2003
17.63
17.66
17.12
17.25
270,200
-0.38(-2.16%)
Jun 20, 2003
17.25
17.82
17.23
17.63
355,100
+0.57(+3.34%)
Jun 19, 2003
17.87
17.87
16.97
17.06
343,800
-0.81(-4.53%)
Jun 18, 2003
17.68
17.88
17.60
17.87
205,500
+0.16(+0.90%)
Jun 17, 2003
17.75
17.84
17.55
17.71
289,600
-0.04(-0.23%)
Jun 16, 2003
17.35
17.79
17.22
17.75
703,100
+0.50(+2.90%)
Jun 13, 2003
17.30
17.50
16.75
17.25
314,600
-0.18(-1.03%)
Jun 12, 2003
17.20
17.48
16.82
17.43
260,300
+0.38(+2.23%)
Jun 11, 2003
17.00
17.10
16.69
17.05
273,800
-0.05(-0.29%)
Jun 10, 2003
16.92
17.14
16.74
17.10
273,900
+0.15(+0.88%)
Jun 09, 2003
17.75
17.76
16.66
16.95
458,100
-0.81(-4.56%)
Jun 06, 2003
18.01
18.28
17.63
17.76
622,300
-0.25(-1.39%)
Jun 05, 2003
18.43
18.44
17.57
18.01
1,045,400
-0.52(-2.81%)
Jun 04, 2003
17.70
18.59
17.46
18.53
877,800
+0.93(+5.28%)
Jun 03, 2003
17.70
17.96
17.36
17.60
284,700
-0.14(-0.79%)
Jun 02, 2003
17.57
17.98
17.06
17.74
447,500
+0.23(+1.31%)
May 30, 2003
16.75
17.63
16.66
17.51
331,300
+0.72(+4.29%)
May 29, 2003
16.80
17.13
16.55
16.79
208,900
-0.11(-0.65%)
May 28, 2003
16.53
17.07
16.53
16.90
247,400
+0.37(+2.24%)
May 27, 2003
16.25
16.60
16.15
16.53
231,200
+0.20(+1.22%)
May 23, 2003
16.50
16.50
15.80
16.33
294,200
-0.24(-1.45%)
May 22, 2003
16.55
16.76
16.45
16.57
265,600
+0.10(+0.61%)
May 21, 2003
16.79
16.79
16.33
16.47
229,900
-0.32(-1.91%)
May 20, 2003
17.01
17.01
16.65
16.79
212,100
-0.22(-1.29%)
May 19, 2003
17.25
17.40
16.83
17.01
374,700
-0.46(-2.63%)
May 16, 2003
17.28
17.56
17.06
17.47
306,000
+0.20(+1.16%)
May 15, 2003
17.50
17.57
17.00
17.27
308,600
+0.00(+0.00%)
May 14, 2003
17.25
17.38
17.12
17.27
247,800
+0.15(+0.88%)
May 13, 2003
16.75
17.18
16.75
17.12
571,000
+0.14(+0.82%)
May 12, 2003
16.33
17.35
16.32
16.98
757,700
+0.65(+3.98%)
May 09, 2003
16.60
16.70
16.15
16.33
332,500
-0.20(-1.21%)
May 08, 2003
16.50
16.60
16.10
16.53
431,000
-0.09(-0.54%)
May 07, 2003
16.35
16.65
16.21
16.62
374,600
+0.25(+1.53%)
May 06, 2003
16.15
16.44
16.11
16.37
209,700
+0.22(+1.36%)
May 05, 2003
16.41
16.43
16.05
16.15
253,500
-0.09(-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
.