Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.20 25.40 25.17 25.38 5,777 -0.08(-0.31%)
Nov 29, 2016 25.46 25.48 25.26 25.46 7,004 +0.00(+0.00%)
Nov 28, 2016 25.54 25.54 25.22 25.46 19,884 -0.00(-0.00%)
Nov 25, 2016 25.57 25.57 25.27 25.46 3,626 +0.03(+0.12%)
Nov 23, 2016 25.43 25.43 25.43 0 +0.09(+0.36%)
Nov 22, 2016 25.32 25.40 25.23 25.34 10,605 +0.02(+0.07%)
Nov 21, 2016 25.21 25.35 25.20 25.32 19,127 +0.13(+0.52%)
Nov 18, 2016 25.38 25.38 25.18 25.19 13,273 -0.21(-0.82%)
Nov 17, 2016 25.50 25.50 25.40 25.40 2,447 -0.11(-0.44%)
Nov 16, 2016 25.29 25.56 25.28 25.51 15,096 +0.21(+0.83%)
Nov 15, 2016 25.36 25.52 25.25 25.30 9,533 +0.07(+0.28%)
Nov 14, 2016 25.31 25.47 25.20 25.23 11,181 -0.12(-0.47%)
Nov 11, 2016 25.33 25.54 25.33 25.35 11,201 +0.03(+0.12%)
Nov 10, 2016 25.48 25.54 25.31 25.32 13,526 -0.14(-0.56%)
Nov 09, 2016 25.42 25.61 25.10 25.46 21,918 -0.22(-0.85%)
Nov 08, 2016 25.57 25.68 25.42 25.68 4,142 +0.26(+1.02%)
Nov 07, 2016 25.56 25.65 25.41 25.42 4,006 -0.01(-0.04%)
Nov 04, 2016 25.45 25.48 25.43 25.43 2,768 -0.02(-0.09%)
Nov 03, 2016 25.44 25.70 25.44 25.45 5,997 +0.00(+0.02%)
Nov 02, 2016 25.52 25.56 25.43 25.45 3,306 -0.08(-0.31%)
Nov 01, 2016 25.56 25.65 25.52 25.53 3,556 -0.12(-0.47%)
Oct 31, 2016 25.70 25.80 25.63 25.65 21,709 -0.13(-0.50%)
Oct 28, 2016 25.75 25.82 25.66 25.78 5,298 -0.05(-0.19%)
Oct 27, 2016 25.88 25.89 25.79 25.83 9,365 -0.09(-0.35%)
Oct 26, 2016 26.04 26.08 25.88 25.92 21,614 -0.29(-1.10%)
Oct 25, 2016 25.72 26.28 25.70 26.21 35,656 +0.51(+1.98%)
Oct 24, 2016 25.75 25.86 25.66 25.70 25,770 -0.05(-0.19%)
Oct 21, 2016 25.64 25.79 25.54 25.75 52,467 +0.15(+0.59%)
Oct 20, 2016 25.73 25.73 25.52 25.60 12,456 -0.12(-0.47%)
Oct 19, 2016 25.80 25.85 25.61 25.72 9,492 -0.10(-0.40%)
Oct 18, 2016 25.71 25.84 25.71 25.82 19,872 +0.15(+0.60%)
Oct 17, 2016 25.59 25.67 25.45 25.67 15,672 +0.21(+0.82%)
Oct 14, 2016 25.31 25.51 25.27 25.46 5,139 +0.14(+0.55%)
Oct 13, 2016 25.30 25.57 25.30 25.32 17,318 -0.14(-0.55%)
Oct 12, 2016 25.68 25.68 25.46 25.46 14,870 -0.16(-0.62%)
Oct 11, 2016 25.77 25.77 25.61 25.62 2,977 -0.13(-0.50%)
Oct 10, 2016 25.75 25.80 25.57 25.75 18,143 -0.01(-0.04%)
Oct 07, 2016 25.82 25.84 25.76 25.76 4,931 -0.05(-0.19%)
Oct 06, 2016 25.82 25.84 25.77 25.81 5,862 -0.02(-0.08%)
Oct 05, 2016 25.84 25.86 25.83 25.83 4,363 -0.03(-0.10%)
Oct 04, 2016 25.74 25.98 25.74 25.86 15,016 +0.13(+0.49%)
Oct 03, 2016 25.63 25.76 25.63 25.73 14,798 +0.04(+0.16%)
Sep 30, 2016 25.69 25.70 25.57 25.69 10,185 +0.03(+0.12%)
Sep 29, 2016 25.73 25.92 25.55 25.66 32,423 -0.19(-0.74%)
Sep 28, 2016 25.73 25.88 25.73 25.85 6,271 -0.13(-0.50%)
Sep 27, 2016 25.85 25.98 25.82 25.98 7,137 +0.12(+0.46%)
Sep 26, 2016 25.88 25.88 25.82 25.86 5,565 +0.01(+0.04%)
Sep 23, 2016 25.97 25.98 25.85 25.85 8,916 -0.09(-0.35%)
Sep 22, 2016 25.88 25.98 25.76 25.94 15,811 +0.06(+0.23%)
Sep 21, 2016 25.90 25.90 25.78 25.88 11,300 +0.00(+0.00%)
Sep 20, 2016 25.82 25.90 25.72 25.88 30,888 +0.05(+0.20%)
Sep 19, 2016 25.85 25.93 25.82 25.83 25,859 -0.10(-0.39%)
Sep 16, 2016 25.81 25.93 25.80 25.93 10,484 +0.06(+0.23%)
Sep 15, 2016 25.83 25.90 25.74 25.87 21,734 +0.02(+0.08%)
Sep 14, 2016 25.60 25.85 25.60 25.85 7,268 +0.05(+0.19%)
Sep 13, 2016 25.82 25.85 25.53 25.80 12,400 -0.02(-0.07%)
Sep 12, 2016 25.83 25.85 25.80 25.82 6,841 -0.02(-0.08%)
Sep 09, 2016 25.98 25.99 25.74 25.84 17,449 -0.17(-0.65%)
Sep 08, 2016 25.93 26.02 25.93 26.01 7,538 +0.07(+0.27%)
Sep 07, 2016 25.94 26.00 25.83 25.94 16,549 -0.06(-0.23%)
Sep 06, 2016 25.81 26.00 25.80 26.00 18,746 +0.15(+0.58%)
Sep 02, 2016 25.87 25.85 25.85 25.85 19,200 +0.00(+0.01%)
Sep 01, 2016 25.86 25.88 25.82 25.85 10,108 -0.05(-0.20%)
Aug 31, 2016 25.88 25.92 25.80 25.90 6,818 +0.06(+0.23%)
Aug 30, 2016 25.83 25.90 25.78 25.84 24,394 -0.01(-0.04%)
Aug 29, 2016 25.76 25.87 25.74 25.85 16,215 +0.03(+0.11%)
Aug 26, 2016 25.79 25.85 25.79 25.82 7,023 -0.03(-0.11%)
Aug 25, 2016 25.75 25.85 25.75 25.85 6,110 +0.10(+0.40%)
Aug 24, 2016 25.79 25.85 25.76 25.75 7,633 -0.10(-0.40%)
Aug 23, 2016 25.85 25.89 25.84 25.85 28,149 +0.02(+0.08%)
Aug 22, 2016 25.67 25.83 25.67 25.83 8,550 +0.10(+0.39%)
Aug 19, 2016 25.85 25.85 25.71 25.73 4,656 -0.08(-0.31%)
Aug 18, 2016 25.82 25.85 25.80 25.81 9,259 -0.02(-0.08%)
Aug 17, 2016 25.79 25.85 25.68 25.83 10,577 +0.04(+0.17%)
Aug 16, 2016 25.74 25.86 25.74 25.79 15,151 -0.06(-0.25%)
Aug 15, 2016 25.80 25.83 25.80 25.85 15,528 +0.01(+0.04%)
Aug 12, 2016 25.79 25.91 25.78 25.84 22,117 -0.03(-0.12%)
Aug 11, 2016 25.88 25.88 25.73 25.87 19,496 +0.00(+0.00%)
Aug 10, 2016 25.89 25.93 25.85 25.87 21,176 -0.00(-0.00%)
Aug 09, 2016 25.87 25.89 25.84 25.87 11,526 +0.01(+0.03%)
Aug 08, 2016 25.82 25.88 25.82 25.86 16,285 -0.01(-0.03%)
Aug 05, 2016 25.83 25.89 25.83 25.87 9,525 -0.01(-0.04%)
Aug 04, 2016 25.83 25.88 25.82 25.88 8,118 +0.03(+0.12%)
Aug 03, 2016 25.80 25.85 25.79 25.85 6,589 +0.00(+0.00%)
Aug 02, 2016 25.81 25.85 25.76 25.85 4,794 +0.00(+0.00%)
Aug 01, 2016 25.82 25.85 25.79 25.85 12,528 +0.01(+0.04%)
Jul 29, 2016 25.81 25.84 25.74 25.84 13,191 +0.09(+0.35%)
Jul 28, 2016 25.81 25.84 25.75 25.75 10,565 -0.08(-0.31%)
Jul 27, 2016 25.84 25.84 25.80 25.83 6,492 +0.02(+0.08%)
Jul 26, 2016 25.81 25.83 25.70 25.81 15,574 +0.03(+0.12%)
Jul 25, 2016 25.75 25.83 25.68 25.78 9,251 +0.02(+0.08%)
Jul 22, 2016 25.80 25.81 25.76 25.76 9,874 -0.02(-0.08%)
Jul 21, 2016 25.72 25.81 25.67 25.78 13,701 +0.03(+0.10%)
Jul 20, 2016 25.75 25.78 25.71 25.75 13,568 +0.03(+0.14%)
Jul 19, 2016 25.64 25.77 25.64 25.72 9,007 +0.02(+0.08%)
Jul 18, 2016 25.77 25.77 25.62 25.70 18,903 +0.01(+0.04%)
Jul 15, 2016 25.80 25.81 25.69 25.69 26,978 -0.09(-0.35%)
Jul 14, 2016 25.78 25.78 25.71 25.78 11,895 +0.01(+0.04%)
Jul 13, 2016 25.75 25.78 25.69 25.77 12,588 +0.02(+0.08%)
Jul 12, 2016 25.58 25.77 25.58 25.75 27,120 +0.12(+0.47%)
Jul 11, 2016 25.64 25.76 25.62 25.63 10,174 -0.12(-0.47%)
Jul 08, 2016 25.62 25.75 25.53 25.75 22,255 +0.20(+0.78%)
Jul 07, 2016 25.40 25.57 25.40 25.55 18,201 +0.11(+0.43%)
Jul 06, 2016 25.38 25.44 25.31 25.44 23,308 +0.00(+0.00%)
Jul 05, 2016 25.50 25.50 25.27 25.44 34,423 -0.06(-0.24%)
Jul 01, 2016 25.52 25.50 25.50 25.50 7,300 -0.04(-0.16%)
Jun 30, 2016 25.49 25.59 25.49 25.54 35,939 +0.08(+0.31%)
Jun 29, 2016 25.47 25.57 25.45 25.46 34,837 -0.41(-1.58%)
Jun 28, 2016 25.82 25.87 25.74 25.87 17,735 +0.10(+0.39%)
Jun 27, 2016 25.64 25.82 25.63 25.77 15,623 -0.03(-0.12%)
Jun 24, 2016 25.58 25.84 25.40 25.80 23,812 -0.01(-0.04%)
Jun 23, 2016 25.78 25.86 25.75 25.81 14,938 -0.01(-0.05%)
Jun 22, 2016 25.75 25.87 25.75 25.82 9,076 +0.01(+0.05%)
Jun 21, 2016 25.76 25.85 25.76 25.81 11,709 -0.01(-0.04%)
Jun 20, 2016 25.71 25.82 25.71 25.82 12,686 +0.07(+0.27%)
Jun 17, 2016 25.79 25.80 25.67 25.75 9,078 -0.02(-0.08%)
Jun 16, 2016 25.73 25.80 25.68 25.77 13,162 +0.05(+0.19%)
Jun 15, 2016 25.79 25.84 25.71 25.72 9,407 -0.13(-0.50%)
Jun 14, 2016 25.75 25.85 25.72 25.85 25,196 +0.08(+0.31%)
Jun 13, 2016 25.74 25.80 25.70 25.77 5,804 -0.05(-0.19%)
Jun 10, 2016 25.80 25.82 25.75 25.82 3,838 +0.02(+0.08%)
Jun 09, 2016 25.82 25.82 25.73 25.80 15,916 -0.02(-0.08%)
Jun 08, 2016 25.74 25.82 25.74 25.82 7,718 +0.08(+0.31%)
Jun 07, 2016 25.78 25.80 25.70 25.74 6,504 -0.05(-0.19%)
Jun 06, 2016 25.72 25.82 25.71 25.79 12,839 +0.04(+0.16%)
Jun 03, 2016 25.67 25.77 25.65 25.75 16,129 +0.01(+0.04%)
Jun 02, 2016 25.68 25.78 25.68 25.74 16,289 -0.01(-0.04%)
Jun 01, 2016 25.79 25.80 25.71 25.75 13,483 -0.04(-0.16%)
May 31, 2016 25.63 25.80 25.63 25.79 15,937 +0.05(+0.19%)
May 27, 2016 25.56 25.74 25.74 25.74 13,600 +0.10(+0.39%)
May 26, 2016 25.56 25.64 25.55 25.64 17,347 +0.03(+0.12%)
May 25, 2016 25.55 25.61 25.54 25.61 19,200 +0.02(+0.08%)
May 24, 2016 25.63 25.68 25.52 25.59 25,092 -0.01(-0.04%)
May 23, 2016 25.57 25.63 25.51 25.60 21,304 +0.01(+0.04%)
May 20, 2016 25.69 25.69 25.51 25.59 12,137 -0.11(-0.43%)
May 19, 2016 25.50 25.72 25.50 25.70 28,132 +0.09(+0.35%)
May 18, 2016 25.56 25.73 25.50 25.61 25,578 -0.08(-0.31%)
May 17, 2016 25.63 25.69 25.58 25.69 17,078 +0.06(+0.23%)
May 16, 2016 25.63 25.72 25.53 25.63 20,795 -0.02(-0.08%)
May 13, 2016 25.63 25.65 25.50 25.65 18,675 -0.02(-0.08%)
May 12, 2016 25.68 25.69 25.55 25.67 17,981 +0.02(+0.08%)
May 11, 2016 25.61 25.73 25.55 25.65 22,604 -0.01(-0.04%)
May 10, 2016 25.75 25.76 25.63 25.66 19,341 -0.04(-0.16%)
May 09, 2016 25.71 25.72 25.65 25.70 4,957 -0.04(-0.16%)
May 06, 2016 25.64 25.76 25.64 25.74 12,555 +0.00(+0.00%)
May 05, 2016 25.73 25.76 25.69 25.74 3,401 +0.02(+0.08%)
May 04, 2016 25.61 25.73 25.61 25.72 5,257 +0.04(+0.16%)
May 03, 2016 25.67 25.73 25.59 25.68 10,605 -0.06(-0.23%)
May 02, 2016 25.74 25.74 25.63 25.74 17,550 +0.04(+0.16%)
Apr 29, 2016 25.60 25.78 25.60 25.70 12,208 -0.01(-0.04%)
Apr 28, 2016 25.70 25.79 25.62 25.71 13,362 -0.02(-0.08%)
Apr 27, 2016 25.64 25.73 25.64 25.73 8,911 +0.01(+0.04%)
Apr 26, 2016 25.72 25.72 25.60 25.72 9,528 +0.02(+0.08%)
Apr 25, 2016 25.57 25.73 25.57 25.70 6,348 -0.03(-0.12%)
Apr 22, 2016 25.61 25.73 25.61 25.73 6,024 +0.06(+0.23%)
Apr 21, 2016 25.69 25.69 25.55 25.67 6,189 -0.02(-0.08%)
Apr 20, 2016 25.67 25.69 25.56 25.69 12,293 +0.05(+0.20%)
Apr 19, 2016 25.57 25.64 25.52 25.64 15,465 +0.15(+0.59%)
Apr 18, 2016 25.53 25.56 25.42 25.49 20,394 +0.09(+0.35%)
Apr 15, 2016 25.70 25.70 25.40 25.40 62,543 -0.30(-1.17%)
Apr 14, 2016 25.55 25.73 25.55 25.70 18,375 +0.05(+0.19%)
Apr 13, 2016 25.60 25.65 25.45 25.65 15,484 +0.06(+0.23%)
Apr 12, 2016 25.50 25.62 25.45 25.59 20,465 +0.09(+0.35%)
Apr 11, 2016 25.42 25.50 25.35 25.50 19,055 +0.14(+0.55%)
Apr 08, 2016 25.44 25.44 25.27 25.36 18,085 +0.02(+0.08%)
Apr 07, 2016 25.32 25.44 25.25 25.34 13,294 -0.07(-0.28%)
Apr 06, 2016 25.42 25.42 25.34 25.41 8,071 +0.01(+0.04%)
Apr 05, 2016 25.26 25.48 25.26 25.40 15,389 +0.01(+0.04%)
Apr 04, 2016 25.45 25.45 25.28 25.39 8,921 -0.06(-0.24%)
Apr 01, 2016 25.29 25.45 25.29 25.45 6,855 +0.00(+0.00%)
Mar 31, 2016 25.32 25.45 25.31 25.45 26,784 +0.11(+0.43%)
Mar 30, 2016 25.25 25.34 25.25 25.34 34,786 -0.33(-1.29%)
Mar 29, 2016 25.62 25.68 25.54 25.67 6,863 -0.01(-0.04%)
Mar 28, 2016 25.64 25.68 25.58 25.68 17,706 +0.11(+0.43%)
Mar 24, 2016 25.45 25.57 25.57 25.57 15,500 +0.05(+0.20%)
Mar 23, 2016 25.65 25.65 25.47 25.52 12,412 -0.06(-0.23%)
Mar 22, 2016 25.66 25.69 25.55 25.58 5,770 -0.01(-0.05%)
Mar 21, 2016 25.54 25.69 25.54 25.59 6,089 +0.02(+0.06%)
Mar 18, 2016 25.60 25.60 25.51 25.58 16,994 +0.03(+0.10%)
Mar 17, 2016 25.44 25.60 25.43 25.55 18,087 +0.06(+0.24%)
Mar 16, 2016 25.38 25.50 25.38 25.49 8,087 +0.04(+0.16%)
Mar 15, 2016 25.63 25.63 25.43 25.45 21,028 -0.25(-0.97%)
Mar 14, 2016 25.69 25.82 25.65 25.70 9,516 -0.11(-0.43%)
Mar 11, 2016 25.62 25.82 25.59 25.81 9,503 +0.05(+0.19%)
Mar 10, 2016 25.60 25.77 25.57 25.76 9,971 +0.22(+0.86%)
Mar 09, 2016 25.42 25.63 25.42 25.54 8,726 +0.07(+0.28%)
Mar 08, 2016 25.46 25.52 25.43 25.47 5,188 -0.04(-0.16%)
Mar 07, 2016 25.75 25.75 25.50 25.51 6,739 -0.04(-0.16%)
Mar 04, 2016 25.45 25.63 25.45 25.55 7,294 +0.19(+0.76%)
Mar 03, 2016 25.48 25.48 25.30 25.36 4,828 -0.10(-0.39%)
Mar 02, 2016 25.58 25.58 25.43 25.46 8,277 -0.07(-0.26%)
Mar 01, 2016 25.38 25.70 25.38 25.52 16,822 +0.10(+0.40%)
Feb 29, 2016 25.49 25.50 25.39 25.42 6,480 -0.03(-0.12%)
Feb 26, 2016 25.31 25.48 25.31 25.45 6,811 +0.14(+0.55%)
Feb 25, 2016 25.23 25.49 25.23 25.31 3,954 -0.01(-0.04%)
Feb 24, 2016 25.20 25.32 25.20 25.32 2,786 +0.06(+0.24%)
Feb 23, 2016 25.32 25.32 25.21 25.26 7,791 -0.06(-0.24%)
Feb 22, 2016 25.37 25.40 25.32 25.32 5,547 -0.05(-0.22%)
Feb 19, 2016 25.21 25.38 25.12 25.38 6,756 +0.16(+0.65%)
Feb 18, 2016 25.03 25.36 25.01 25.21 16,125 +0.13(+0.51%)
Feb 17, 2016 24.91 25.08 24.91 25.08 12,480 +0.33(+1.34%)
Feb 16, 2016 24.62 25.09 24.62 24.75 17,167 +0.25(+1.04%)
Feb 12, 2016 24.58 24.50 24.50 24.50 17,300 -0.20(-0.82%)
Feb 11, 2016 25.00 25.10 24.57 24.70 27,559 -0.51(-2.02%)
Feb 10, 2016 25.21 25.34 25.05 25.21 4,454 +0.05(+0.20%)
Feb 09, 2016 24.98 25.35 24.88 25.16 23,359 +0.06(+0.24%)
Feb 08, 2016 25.25 25.25 25.01 25.10 17,989 -0.15(-0.61%)
Feb 05, 2016 25.37 25.37 25.25 25.25 6,579 -0.24(-0.92%)
Feb 04, 2016 25.49 25.49 25.40 25.49 3,900 +0.01(+0.04%)
Feb 03, 2016 25.49 25.49 25.36 25.48 8,316 +0.08(+0.31%)
Feb 02, 2016 25.29 25.54 25.29 25.40 4,442 -0.01(-0.04%)
Feb 01, 2016 25.37 25.43 25.34 25.41 3,294 -0.03(-0.10%)
Jan 29, 2016 25.55 25.55 25.44 25.44 3,859 -0.03(-0.14%)
Jan 28, 2016 25.43 25.50 25.42 25.47 6,022 +0.23(+0.91%)
Jan 27, 2016 25.14 25.35 25.14 25.24 4,562 +0.05(+0.20%)
Jan 26, 2016 25.23 25.25 25.16 25.19 4,214 -0.01(-0.04%)
Jan 25, 2016 25.33 25.50 25.18 25.20 6,086 -0.28(-1.09%)
Jan 22, 2016 25.30 25.49 25.27 25.48 5,149 +0.23(+0.90%)
Jan 21, 2016 25.26 25.38 25.22 25.25 4,954 +0.01(+0.03%)
Jan 20, 2016 25.22 25.32 25.10 25.24 22,204 -0.06(-0.25%)
Jan 19, 2016 25.30 25.50 25.27 25.31 7,368 +0.04(+0.14%)
Jan 15, 2016 25.50 25.27 25.27 25.27 16,300 -0.16(-0.63%)
Jan 14, 2016 25.56 25.75 25.35 25.43 10,210 -0.04(-0.15%)
Jan 13, 2016 25.32 25.60 25.31 25.47 12,038 +0.22(+0.87%)
Jan 12, 2016 25.31 25.31 25.16 25.25 6,719 +0.05(+0.20%)
Jan 11, 2016 25.40 25.40 25.16 25.20 16,003 -0.13(-0.51%)
Jan 08, 2016 25.30 25.37 25.29 25.33 7,813 +0.08(+0.32%)
Jan 07, 2016 25.30 25.43 25.24 25.25 10,565 -0.11(-0.43%)
Jan 06, 2016 25.45 25.72 25.36 25.36 6,169 -0.12(-0.47%)
Jan 05, 2016 25.44 25.54 25.33 25.48 8,045 +0.05(+0.19%)
Jan 04, 2016 25.33 25.44 25.30 25.43 2,498 -0.01(-0.02%)
Dec 31, 2015 25.64 25.44 25.44 25.44 1,800 +0.08(+0.30%)
Dec 30, 2015 25.34 25.53 25.33 25.36 3,777 +0.01(+0.04%)
Dec 29, 2015 25.37 25.44 25.32 25.35 6,194 -0.37(-1.44%)
Dec 28, 2015 25.74 25.83 25.71 25.72 9,631 -0.14(-0.54%)
Dec 24, 2015 25.71 25.86 25.86 25.86 900 +0.00(+0.00%)
Dec 23, 2015 25.67 25.86 25.52 25.86 3,015 +0.31(+1.21%)
Dec 22, 2015 25.73 25.86 25.51 25.55 4,442 -0.03(-0.12%)
Dec 21, 2015 25.53 25.60 25.44 25.58 4,424 +0.13(+0.51%)
Dec 18, 2015 25.62 25.63 25.36 25.45 5,117 -0.15(-0.59%)
Dec 17, 2015 25.55 25.88 25.53 25.60 17,311 +0.22(+0.87%)
Dec 16, 2015 25.51 25.57 25.30 25.38 5,395 +0.11(+0.44%)
Dec 15, 2015 24.95 25.47 24.95 25.27 13,006 +0.46(+1.85%)
Dec 14, 2015 25.43 25.48 24.65 24.81 34,164 -0.68(-2.67%)
Dec 11, 2015 25.59 25.70 25.45 25.49 4,237 -0.25(-0.96%)
Dec 10, 2015 25.70 25.83 25.70 25.74 10,974 -0.08(-0.32%)
Dec 09, 2015 25.63 25.82 25.63 25.82 5,074 +0.13(+0.49%)
Dec 08, 2015 25.72 25.73 25.66 25.69 3,913 +0.02(+0.08%)
Dec 07, 2015 25.71 25.74 25.63 25.67 5,910 -0.08(-0.30%)
Dec 04, 2015 25.70 25.77 25.70 25.75 4,005 +0.01(+0.04%)
Dec 03, 2015 25.70 25.78 25.70 25.74 3,975 -0.01(-0.04%)
Dec 02, 2015 25.64 25.76 25.62 25.75 6,363 +0.05(+0.19%)
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.