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, 2003
15.69
15.78
15.00
15.30
582,800
-0.38(-2.42%)
Apr 29, 2003
15.75
16.35
15.68
15.68
1,072,000
+0.27(+1.75%)
Apr 28, 2003
14.81
15.61
14.78
15.41
273,400
+0.59(+3.98%)
Apr 25, 2003
15.00
15.25
14.81
14.82
224,300
-0.18(-1.20%)
Apr 24, 2003
15.18
15.32
15.00
15.00
267,000
-0.43(-2.79%)
Apr 23, 2003
15.67
15.72
15.26
15.43
199,500
-0.14(-0.90%)
Apr 22, 2003
14.80
15.71
14.65
15.57
462,400
+0.67(+4.50%)
Apr 21, 2003
14.71
14.92
14.63
14.90
109,100
+0.19(+1.29%)
Apr 17, 2003
14.37
14.72
14.34
14.71
111,600
+0.34(+2.37%)
Apr 16, 2003
14.35
14.49
14.20
14.37
281,000
+0.12(+0.84%)
Apr 15, 2003
14.00
14.55
13.90
14.25
894,000
+0.21(+1.50%)
Apr 14, 2003
13.75
14.10
13.71
14.04
240,300
+0.29(+2.11%)
Apr 11, 2003
13.85
14.05
13.61
13.75
195,400
-0.06(-0.43%)
Apr 10, 2003
13.94
13.96
13.67
13.81
157,700
-0.17(-1.22%)
Apr 09, 2003
14.04
14.16
13.84
13.98
294,600
-0.07(-0.50%)
Apr 08, 2003
14.06
14.18
13.99
14.05
470,900
-0.05(-0.35%)
Apr 07, 2003
14.60
14.75
14.06
14.10
549,400
-0.10(-0.70%)
Apr 04, 2003
14.13
14.50
14.13
14.20
317,100
+0.10(+0.71%)
Apr 03, 2003
14.54
14.54
13.90
14.10
221,300
-0.40(-2.76%)
Apr 02, 2003
14.22
14.78
14.10
14.50
431,100
+0.43(+3.06%)
Apr 01, 2003
14.03
14.20
13.84
14.07
215,800
+0.04(+0.29%)
Mar 31, 2003
13.80
14.10
13.65
14.03
286,400
+0.08(+0.57%)
Mar 28, 2003
13.85
14.02
13.75
13.95
371,000
-0.20(-1.41%)
Mar 27, 2003
14.20
14.27
13.97
14.15
233,600
-0.11(-0.77%)
Mar 26, 2003
14.39
14.50
14.11
14.26
229,800
-0.14(-0.97%)
Mar 25, 2003
14.02
14.61
13.89
14.40
283,100
+0.38(+2.71%)
Mar 24, 2003
14.15
14.15
13.70
14.02
211,700
-0.41(-2.84%)
Mar 21, 2003
14.13
14.45
13.76
14.43
248,400
+0.40(+2.85%)
Mar 20, 2003
13.75
14.04
13.36
14.03
239,500
+0.24(+1.74%)
Mar 19, 2003
13.70
13.90
13.48
13.79
139,300
+0.09(+0.66%)
Mar 18, 2003
13.60
13.84
13.40
13.70
297,600
+0.20(+1.48%)
Mar 17, 2003
13.16
13.65
13.00
13.50
304,900
+0.30(+2.27%)
Mar 14, 2003
13.01
13.42
13.01
13.20
302,400
+0.22(+1.69%)
Mar 13, 2003
12.33
13.14
12.33
12.98
442,900
+0.56(+4.51%)
Mar 12, 2003
12.30
12.59
12.00
12.42
543,400
-0.19(-1.51%)
Mar 11, 2003
13.30
13.43
12.60
12.61
327,000
-0.63(-4.76%)
Mar 10, 2003
13.64
13.70
13.22
13.24
159,100
-0.50(-3.64%)
Mar 07, 2003
13.35
13.75
13.30
13.74
144,300
+0.39(+2.92%)
Mar 06, 2003
13.76
13.76
13.24
13.35
279,800
-0.45(-3.26%)
Mar 05, 2003
13.60
14.04
13.37
13.80
233,300
+0.16(+1.17%)
Mar 04, 2003
14.25
14.25
13.61
13.64
228,600
-0.61(-4.28%)
Mar 03, 2003
14.27
14.48
13.97
14.25
275,300
+0.10(+0.71%)
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%)
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
.