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 (%)
Jul 30, 2010
19.57
19.89
19.13
19.57
54,744
-0.10(-0.51%)
Jul 29, 2010
19.80
19.80
19.60
19.67
10,386
-0.07(-0.38%)
Jul 28, 2010
19.56
19.89
19.56
19.75
12,525
+0.05(+0.23%)
Jul 27, 2010
19.65
19.80
19.51
19.70
27,783
+0.10(+0.51%)
Jul 26, 2010
19.55
19.65
19.37
19.60
27,777
+0.19(+0.98%)
Jul 23, 2010
19.38
19.64
19.36
19.41
17,897
+0.00(+0.00%)
Jul 22, 2010
19.30
19.75
19.30
19.41
11,824
-0.04(-0.20%)
Jul 21, 2010
19.49
19.49
19.40
19.45
9,919
+0.06(+0.31%)
Jul 20, 2010
19.51
19.51
19.22
19.39
14,729
+0.11(+0.57%)
Jul 19, 2010
19.45
19.45
19.23
19.28
3,467
-0.02(-0.10%)
Jul 16, 2010
19.30
19.51
19.30
19.30
15,303
-0.10(-0.52%)
Jul 15, 2010
19.40
19.43
19.13
19.40
16,933
+0.09(+0.47%)
Jul 14, 2010
19.29
19.45
19.15
19.31
11,140
+0.07(+0.36%)
Jul 13, 2010
19.36
19.36
19.05
19.24
28,750
+0.12(+0.63%)
Jul 12, 2010
19.20
19.39
19.04
19.12
6,570
+0.01(+0.05%)
Jul 09, 2010
19.11
19.11
18.90
19.11
14,669
+0.11(+0.58%)
Jul 08, 2010
19.39
19.39
18.72
19.00
101,353
-0.17(-0.89%)
Jul 07, 2010
19.09
19.31
19.09
19.17
8,120
-0.06(-0.31%)
Jul 06, 2010
19.32
19.48
19.01
19.23
11,210
-0.15(-0.77%)
Jul 02, 2010
19.38
19.52
19.23
19.38
3,592
-0.06(-0.31%)
Jul 01, 2010
19.38
19.56
19.38
19.44
16,295
+0.04(+0.21%)
Jun 30, 2010
19.57
19.57
19.21
19.40
12,139
-0.06(-0.31%)
Jun 29, 2010
19.63
19.65
19.31
19.46
38,363
-0.37(-1.84%)
Jun 25, 2010
19.82
19.90
19.50
19.82
18,295
+0.01(+0.05%)
Jun 24, 2010
19.99
19.99
19.65
19.82
6,284
-0.07(-0.38%)
Jun 23, 2010
19.77
19.90
19.68
19.89
10,873
+0.02(+0.10%)
Jun 22, 2010
19.85
20.01
19.77
19.87
28,900
-0.03(-0.15%)
Jun 21, 2010
19.95
19.95
19.84
19.90
7,700
+0.02(+0.10%)
Jun 18, 2010
19.88
20.00
19.80
19.88
14,907
-0.02(-0.10%)
Jun 17, 2010
19.85
19.95
19.85
19.90
4,337
+0.07(+0.35%)
Jun 16, 2010
19.75
19.92
19.49
19.83
17,432
-0.06(-0.30%)
Jun 15, 2010
19.65
20.00
19.65
19.89
13,368
+0.10(+0.50%)
Jun 14, 2010
19.59
19.95
19.30
19.79
32,150
+0.35(+1.80%)
Jun 11, 2010
19.14
19.44
19.06
19.44
12,844
+0.44(+2.32%)
Jun 10, 2010
19.22
19.22
18.98
19.00
11,747
+0.08(+0.42%)
Jun 09, 2010
19.25
19.62
18.75
18.92
22,615
-0.22(-1.15%)
Jun 08, 2010
18.92
19.25
18.92
19.14
12,009
-0.15(-0.78%)
Jun 07, 2010
19.39
19.39
19.09
19.29
5,400
+0.01(+0.05%)
Jun 04, 2010
19.28
19.43
19.01
19.28
13,855
-0.12(-0.62%)
Jun 03, 2010
19.49
19.54
19.09
19.40
14,610
+0.19(+0.99%)
Jun 02, 2010
19.39
19.50
18.89
19.21
26,258
+0.01(+0.05%)
Jun 01, 2010
19.24
19.29
18.55
19.20
24,966
-0.22(-1.13%)
May 28, 2010
19.42
19.48
19.13
19.42
23,414
+0.13(+0.67%)
May 27, 2010
19.21
19.67
19.21
19.29
13,350
+0.09(+0.47%)
May 26, 2010
19.33
19.70
19.16
19.20
12,226
+0.06(+0.31%)
May 25, 2010
19.00
19.85
18.87
19.14
15,999
-0.16(-0.83%)
May 24, 2010
19.50
19.55
19.00
19.30
16,948
-0.20(-1.03%)
May 21, 2010
19.00
19.50
18.90
19.50
21,390
+0.48(+2.52%)
May 20, 2010
18.89
19.02
18.55
19.02
25,888
-0.54(-2.76%)
May 19, 2010
19.95
19.95
19.17
19.56
23,600
-0.39(-1.95%)
May 18, 2010
20.12
20.24
19.78
19.95
11,709
+0.16(+0.81%)
May 17, 2010
20.04
20.04
19.40
19.79
24,332
-0.16(-0.80%)
May 14, 2010
19.95
20.50
19.75
19.95
16,700
-0.30(-1.48%)
May 13, 2010
20.00
20.25
19.72
20.25
16,744
+0.43(+2.17%)
May 12, 2010
20.00
20.15
19.72
19.82
33,018
-0.23(-1.15%)
May 11, 2010
20.05
20.19
19.85
20.05
19,921
+0.21(+1.06%)
May 10, 2010
19.72
20.05
19.49
19.84
30,504
+0.83(+4.37%)
May 07, 2010
18.94
19.16
18.25
19.01
36,658
+0.24(+1.28%)
May 06, 2010
20.19
20.19
17.10
18.77
54,885
+0.47(+2.55%)
May 05, 2010
19.57
20.25
18.30
18.30
248,636
-2.50(-12.00%)
May 04, 2010
21.00
21.12
20.46
20.80
38,945
-0.23(-1.09%)
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
.