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, 2020 25.97 26.19 25.85 26.19 6,393 +0.27(+1.03%)
Nov 27, 2020 25.96 26.02 25.86 25.92 2,400 -0.09(-0.33%)
Nov 25, 2020 25.84 26.01 25.84 26.01 3,500 +0.05(+0.19%)
Nov 24, 2020 26.00 26.00 25.74 25.96 8,925 +0.09(+0.35%)
Nov 23, 2020 25.99 26.00 25.87 25.87 3,990 -0.12(-0.45%)
Nov 20, 2020 25.91 25.99 25.87 25.99 2,500 +0.02(+0.06%)
Nov 19, 2020 25.95 25.98 25.91 25.97 2,676 +0.10(+0.39%)
Nov 18, 2020 26.00 26.00 25.87 25.87 5,840 -0.02(-0.07%)
Nov 17, 2020 25.98 26.00 25.89 25.89 8,945 -0.11(-0.43%)
Nov 16, 2020 25.85 26.04 25.73 26.00 19,054 +0.19(+0.74%)
Nov 13, 2020 25.75 25.81 25.74 25.81 5,800 +0.05(+0.19%)
Nov 12, 2020 25.80 25.80 25.76 25.76 3,918 -0.04(-0.16%)
Nov 11, 2020 25.85 25.94 25.76 25.80 14,359 -0.15(-0.58%)
Nov 10, 2020 25.71 26.02 25.71 25.95 4,620 -0.07(-0.27%)
Nov 09, 2020 25.86 26.18 25.80 26.02 19,616 +0.38(+1.48%)
Nov 06, 2020 25.76 25.88 25.58 25.64 7,500 -0.35(-1.35%)
Nov 05, 2020 25.86 25.99 25.70 25.99 5,336 +0.06(+0.22%)
Nov 04, 2020 25.81 25.99 25.70 25.93 17,283 +0.29(+1.15%)
Nov 03, 2020 25.66 25.80 25.64 25.64 13,986 -0.04(-0.16%)
Nov 02, 2020 25.56 25.68 25.56 25.68 3,294 +0.00(+0.00%)
Oct 30, 2020 25.45 25.68 25.44 25.68 26,100 +0.13(+0.51%)
Oct 29, 2020 25.54 25.58 25.47 25.55 10,555 +0.15(+0.59%)
Oct 28, 2020 25.55 25.58 25.40 25.40 12,190 -0.18(-0.70%)
Oct 27, 2020 25.49 25.62 25.49 25.58 3,168 +0.00(+0.00%)
Oct 26, 2020 25.68 25.68 25.46 25.58 13,077 -0.10(-0.39%)
Oct 23, 2020 25.57 25.68 25.57 25.68 11,500 +0.19(+0.75%)
Oct 22, 2020 25.38 25.52 25.38 25.49 13,270 +0.11(+0.43%)
Oct 21, 2020 25.50 25.50 25.35 25.38 22,329 -0.04(-0.16%)
Oct 20, 2020 25.40 25.48 25.40 25.42 15,394 -0.01(-0.04%)
Oct 19, 2020 25.52 25.52 25.43 25.43 23,753 +0.00(+0.00%)
Oct 16, 2020 25.79 25.79 25.30 25.43 91,100 -0.36(-1.40%)
Oct 15, 2020 25.79 25.79 25.72 25.79 8,934 +0.03(+0.12%)
Oct 14, 2020 25.67 25.76 25.67 25.76 5,136 +0.00(+0.00%)
Oct 13, 2020 25.78 25.78 25.66 25.76 6,827 +0.01(+0.04%)
Oct 12, 2020 25.72 25.78 25.65 25.75 7,008 +0.00(+0.00%)
Oct 09, 2020 25.79 25.79 25.61 25.75 7,500 -0.04(-0.16%)
Oct 08, 2020 25.74 25.84 25.73 25.79 15,300 +0.11(+0.43%)
Oct 07, 2020 25.51 25.69 25.51 25.68 16,644 +0.13(+0.51%)
Oct 06, 2020 25.56 25.63 25.50 25.55 13,021 +0.05(+0.20%)
Oct 05, 2020 25.59 25.65 25.49 25.50 6,637 -0.02(-0.08%)
Oct 02, 2020 25.34 25.54 25.34 25.52 26,200 +0.07(+0.28%)
Oct 01, 2020 25.62 25.70 25.34 25.45 55,380 +0.01(+0.04%)
Sep 30, 2020 26.00 26.00 25.44 25.44 71,310 -0.88(-3.34%)
Sep 29, 2020 25.97 26.32 25.97 26.32 6,216 +0.23(+0.88%)
Sep 28, 2020 26.19 26.19 26.09 26.09 10,661 -0.06(-0.23%)
Sep 25, 2020 26.14 26.25 26.14 26.15 6,800 +0.16(+0.61%)
Sep 24, 2020 25.65 26.04 25.62 25.99 5,862 +0.20(+0.78%)
Sep 23, 2020 26.29 26.30 25.61 25.79 7,293 -0.59(-2.24%)
Sep 22, 2020 26.40 26.40 26.16 26.38 9,132 -0.11(-0.42%)
Sep 21, 2020 25.93 26.49 25.93 26.49 11,274 +0.59(+2.28%)
Sep 18, 2020 26.05 26.15 25.84 25.90 5,100 -0.18(-0.69%)
Sep 17, 2020 26.09 26.16 25.84 26.08 4,533 -0.02(-0.08%)
Sep 16, 2020 26.07 26.32 26.07 26.10 5,419 -0.07(-0.27%)
Sep 15, 2020 25.99 26.17 25.99 26.17 1,993 +0.24(+0.93%)
Sep 14, 2020 25.88 26.06 25.88 25.93 7,589 -0.11(-0.42%)
Sep 11, 2020 25.93 26.04 25.93 26.04 4,200 +0.01(+0.04%)
Sep 10, 2020 25.81 26.07 25.81 26.03 7,039 +0.22(+0.85%)
Sep 09, 2020 25.62 25.92 25.62 25.81 3,269 +0.19(+0.74%)
Sep 08, 2020 25.66 25.68 25.58 25.62 3,915 -0.12(-0.47%)
Sep 04, 2020 25.75 25.82 25.62 25.74 7,800 -0.10(-0.37%)
Sep 03, 2020 26.00 26.00 25.84 25.84 5,688 -0.06(-0.25%)
Sep 02, 2020 26.05 26.12 25.90 25.90 9,342 -0.26(-0.99%)
Sep 01, 2020 26.25 26.25 25.94 26.16 5,067 -0.02(-0.08%)
Aug 31, 2020 26.20 26.20 25.94 26.18 10,119 -0.04(-0.15%)
Aug 28, 2020 26.20 26.24 26.20 26.22 4,600 +0.02(+0.08%)
Aug 27, 2020 26.11 26.20 26.02 26.20 7,273 +0.07(+0.27%)
Aug 26, 2020 25.79 26.13 25.79 26.13 4,992 +0.33(+1.28%)
Aug 25, 2020 25.65 26.01 25.65 25.80 22,876 -0.05(-0.19%)
Aug 24, 2020 25.89 25.90 25.72 25.85 7,439 -0.01(-0.04%)
Aug 21, 2020 25.90 26.11 25.86 25.86 6,500 -0.02(-0.07%)
Aug 20, 2020 25.77 25.93 25.77 25.88 4,949 +0.00(+0.00%)
Aug 19, 2020 25.84 25.98 25.84 25.88 3,429 +0.04(+0.15%)
Aug 18, 2020 25.96 25.96 25.61 25.84 10,894 -0.05(-0.19%)
Aug 17, 2020 25.71 25.91 25.71 25.89 5,407 +0.23(+0.90%)
Aug 14, 2020 25.63 25.70 25.59 25.66 5,600 -0.02(-0.08%)
Aug 13, 2020 25.79 25.79 25.66 25.68 4,282 -0.01(-0.04%)
Aug 12, 2020 25.70 25.85 25.66 25.69 6,672 -0.14(-0.54%)
Aug 11, 2020 25.75 25.83 25.65 25.83 8,158 +0.15(+0.58%)
Aug 10, 2020 25.76 25.87 25.68 25.68 5,400 +0.07(+0.27%)
Aug 07, 2020 25.70 25.73 25.53 25.61 14,400 -0.02(-0.08%)
Aug 06, 2020 25.77 25.93 25.56 25.63 18,279 -0.21(-0.81%)
Aug 05, 2020 25.75 26.00 25.75 25.84 12,167 -0.05(-0.19%)
Aug 04, 2020 25.93 25.95 25.83 25.89 3,364 -0.19(-0.73%)
Aug 03, 2020 26.00 26.08 25.96 26.08 7,791 +0.04(+0.15%)
Jul 31, 2020 25.73 26.06 25.73 26.04 6,500 +0.16(+0.62%)
Jul 30, 2020 25.83 25.88 25.72 25.88 5,573 +0.08(+0.31%)
Jul 29, 2020 25.52 25.80 25.50 25.80 21,078 +0.21(+0.82%)
Jul 28, 2020 25.51 25.59 25.43 25.59 3,333 +0.01(+0.04%)
Jul 27, 2020 25.60 25.61 25.45 25.58 6,133 +0.06(+0.24%)
Jul 24, 2020 25.49 25.52 25.45 25.52 8,700 +0.12(+0.47%)
Jul 23, 2020 25.38 25.47 25.37 25.40 9,281 -0.07(-0.28%)
Jul 22, 2020 25.38 25.48 25.34 25.47 7,900 +0.15(+0.60%)
Jul 21, 2020 25.40 25.45 25.25 25.32 11,752 +0.02(+0.08%)
Jul 20, 2020 25.43 25.44 25.30 25.30 6,810 -0.08(-0.32%)
Jul 17, 2020 25.36 25.60 25.26 25.38 19,900 -0.05(-0.20%)
Jul 16, 2020 25.28 25.43 25.16 25.43 12,039 +0.17(+0.67%)
Jul 15, 2020 25.30 25.34 25.23 25.26 8,737 -0.05(-0.20%)
Jul 14, 2020 25.11 25.31 25.11 25.31 20,422 +0.14(+0.56%)
Jul 13, 2020 25.20 25.35 25.17 25.17 14,584 +0.05(+0.20%)
Jul 10, 2020 25.16 25.42 25.12 25.12 23,000 -0.09(-0.36%)
Jul 09, 2020 25.20 25.36 25.12 25.21 14,304 -0.01(-0.03%)
Jul 08, 2020 25.10 25.22 25.05 25.22 14,328 +0.16(+0.65%)
Jul 07, 2020 25.05 25.12 25.02 25.06 15,014 +0.02(+0.07%)
Jul 06, 2020 25.10 25.14 25.01 25.04 44,129 +0.04(+0.16%)
Jul 02, 2020 25.21 25.25 24.98 25.00 32,300 +0.07(+0.28%)
Jul 01, 2020 25.05 25.20 24.93 24.93 38,143 +0.06(+0.24%)
Jun 30, 2020 24.81 25.33 24.81 24.87 75,705 -0.26(-1.03%)
Jun 29, 2020 25.20 25.31 25.12 25.13 21,384 -0.01(-0.04%)
Jun 26, 2020 25.48 25.50 25.13 25.14 12,800 -0.41(-1.60%)
Jun 25, 2020 25.67 25.70 25.53 25.55 8,025 -0.22(-0.85%)
Jun 24, 2020 25.68 25.77 25.37 25.77 15,688 +0.07(+0.27%)
Jun 23, 2020 25.69 25.83 25.59 25.70 8,718 +0.14(+0.55%)
Jun 22, 2020 25.61 25.83 25.41 25.56 42,188 -0.02(-0.08%)
Jun 19, 2020 25.58 25.60 25.54 25.58 3,400 +0.00(+0.00%)
Jun 18, 2020 25.66 25.66 25.44 25.58 15,219 -0.08(-0.31%)
Jun 17, 2020 25.61 25.84 25.57 25.66 10,672 +0.14(+0.55%)
Jun 16, 2020 25.61 25.97 25.52 25.52 18,926 +0.00(+0.00%)
Jun 15, 2020 25.31 25.55 25.31 25.52 17,074 +0.06(+0.24%)
Jun 12, 2020 25.52 25.64 25.45 25.46 43,400 +0.21(+0.83%)
Jun 11, 2020 25.51 25.64 25.25 25.25 25,010 -0.57(-2.21%)
Jun 10, 2020 25.64 25.92 25.58 25.82 37,317 -0.03(-0.12%)
Jun 09, 2020 25.76 25.90 25.51 25.85 22,664 -0.05(-0.19%)
Jun 08, 2020 25.61 25.95 25.61 25.90 58,068 +0.23(+0.90%)
Jun 05, 2020 25.97 25.97 25.46 25.67 21,100 +0.10(+0.39%)
Jun 04, 2020 25.43 25.77 25.43 25.57 26,498 -0.02(-0.08%)
Jun 03, 2020 25.56 25.67 25.42 25.59 17,940 +0.02(+0.09%)
Jun 02, 2020 25.50 25.63 25.37 25.57 16,006 -0.04(-0.16%)
Jun 01, 2020 25.39 25.62 25.39 25.61 5,762 +0.36(+1.43%)
May 29, 2020 25.32 25.62 25.14 25.25 33,700 +0.15(+0.60%)
May 28, 2020 25.48 25.48 25.10 25.10 23,976 -0.34(-1.34%)
May 27, 2020 25.44 25.45 25.06 25.44 29,395 +0.22(+0.87%)
May 26, 2020 25.40 25.48 25.15 25.22 21,907 +0.00(+0.00%)
May 22, 2020 25.06 25.26 25.00 25.22 10,000 +0.04(+0.17%)
May 21, 2020 25.00 25.28 24.96 25.18 24,745 +0.18(+0.71%)
May 20, 2020 24.98 25.00 24.75 25.00 28,622 +0.14(+0.56%)
May 19, 2020 24.85 24.98 24.62 24.86 24,226 -0.03(-0.12%)
May 18, 2020 24.90 25.00 24.80 24.89 20,986 +0.03(+0.13%)
May 15, 2020 24.37 24.86 24.37 24.86 17,700 +0.19(+0.77%)
May 14, 2020 24.52 24.67 24.04 24.67 17,128 -0.04(-0.16%)
May 13, 2020 24.76 24.84 24.61 24.71 21,537 -0.07(-0.28%)
May 12, 2020 24.90 24.95 24.64 24.78 12,769 -0.12(-0.48%)
May 11, 2020 24.73 24.90 24.73 24.90 12,008 +0.06(+0.24%)
May 08, 2020 24.68 24.84 24.68 24.84 11,700 +0.19(+0.76%)
May 07, 2020 24.45 24.69 24.45 24.65 21,359 +0.26(+1.05%)
May 06, 2020 24.31 24.48 24.28 24.39 21,137 +0.17(+0.72%)
May 05, 2020 24.50 24.60 24.22 24.22 27,142 +0.04(+0.17%)
May 04, 2020 24.59 24.59 24.03 24.18 42,292 -0.15(-0.61%)
May 01, 2020 24.70 24.70 24.26 24.33 42,200 -0.22(-0.90%)
Apr 30, 2020 24.85 24.85 24.55 24.55 59,716 -0.29(-1.17%)
Apr 29, 2020 24.78 24.93 24.75 24.84 39,778 +0.09(+0.37%)
Apr 28, 2020 24.72 24.82 24.44 24.75 20,701 +0.24(+0.98%)
Apr 27, 2020 24.91 24.91 24.51 24.51 21,041 -0.23(-0.93%)
Apr 24, 2020 24.87 24.93 24.61 24.74 5,100 -0.02(-0.08%)
Apr 23, 2020 24.63 24.87 24.46 24.76 25,405 +0.34(+1.39%)
Apr 22, 2020 24.68 24.68 24.40 24.42 22,274 +0.03(+0.12%)
Apr 21, 2020 24.49 24.49 23.75 24.39 29,829 -0.22(-0.89%)
Apr 20, 2020 24.31 24.75 24.31 24.61 15,118 +0.11(+0.45%)
Apr 17, 2020 24.64 24.90 24.21 24.50 73,000 +0.10(+0.41%)
Apr 16, 2020 24.59 24.59 24.35 24.40 10,163 +0.07(+0.29%)
Apr 15, 2020 23.60 24.59 23.08 24.33 36,744 +0.33(+1.37%)
Apr 14, 2020 24.02 24.18 23.80 24.00 61,126 +0.05(+0.21%)
Apr 13, 2020 24.50 24.57 22.51 23.95 39,284 -0.40(-1.64%)
Apr 09, 2020 24.00 24.60 23.30 24.35 43,800 +0.55(+2.31%)
Apr 08, 2020 23.25 23.99 22.91 23.80 32,208 +0.61(+2.64%)
Apr 07, 2020 23.12 23.41 22.74 23.19 40,922 +0.46(+2.02%)
Apr 06, 2020 22.12 23.00 22.12 22.73 16,820 +1.12(+5.19%)
Apr 03, 2020 22.64 22.64 21.60 21.61 15,800 -0.95(-4.22%)
Apr 02, 2020 21.21 23.18 21.21 22.56 38,225 +1.42(+6.72%)
Apr 01, 2020 23.64 23.64 21.02 21.14 45,903 -2.27(-9.70%)
Mar 31, 2020 23.11 23.70 23.11 23.41 16,998 -0.59(-2.46%)
Mar 30, 2020 23.49 24.03 22.94 24.00 17,332 +0.09(+0.38%)
Mar 27, 2020 24.50 24.50 23.41 23.91 15,100 -0.59(-2.41%)
Mar 26, 2020 23.85 24.73 22.04 24.50 63,392 +0.67(+2.81%)
Mar 25, 2020 22.34 24.55 22.27 23.83 44,497 +1.47(+6.57%)
Mar 24, 2020 20.46 23.15 20.46 22.36 44,552 +2.40(+12.02%)
Mar 23, 2020 19.90 19.96 18.30 19.96 113,441 -0.30(-1.48%)
Mar 20, 2020 20.15 21.00 18.80 20.26 33,800 +0.61(+3.10%)
Mar 19, 2020 16.65 19.66 15.00 19.65 87,719 +2.50(+14.58%)
Mar 18, 2020 22.49 22.50 14.61 17.15 290,190 -5.85(-25.45%)
Mar 17, 2020 23.66 23.66 22.25 23.00 35,692 -0.45(-1.90%)
Mar 16, 2020 22.20 23.86 22.20 23.45 29,566 -0.91(-3.74%)
Mar 13, 2020 23.05 24.49 23.05 24.36 44,700 +2.17(+9.78%)
Mar 12, 2020 25.20 25.28 20.87 22.19 107,369 -3.35(-13.13%)
Mar 11, 2020 25.37 25.71 25.32 25.54 17,444 +0.06(+0.25%)
Mar 10, 2020 25.79 25.79 25.32 25.48 20,560 +0.08(+0.31%)
Mar 09, 2020 25.41 25.75 25.40 25.40 48,503 -0.86(-3.27%)
Mar 06, 2020 26.45 26.45 26.26 26.26 19,300 -0.35(-1.32%)
Mar 05, 2020 26.63 26.72 26.57 26.61 3,219 -0.23(-0.86%)
Mar 04, 2020 26.73 26.84 26.54 26.84 20,400 +0.21(+0.79%)
Mar 03, 2020 26.31 27.10 26.31 26.63 42,171 +0.45(+1.74%)
Mar 02, 2020 25.80 26.26 25.80 26.18 12,373 +0.38(+1.45%)
Feb 28, 2020 26.25 26.25 25.60 25.80 36,300 -0.57(-2.16%)
Feb 27, 2020 26.26 26.71 26.26 26.37 19,553 -0.06(-0.24%)
Feb 26, 2020 26.34 26.74 26.26 26.43 22,961 +0.10(+0.39%)
Feb 25, 2020 26.80 26.80 26.33 26.33 49,749 -0.34(-1.27%)
Feb 24, 2020 26.87 26.87 26.67 26.67 16,898 -0.26(-0.97%)
Feb 21, 2020 27.11 27.16 26.93 26.93 11,000 -0.15(-0.55%)
Feb 20, 2020 27.00 27.11 27.00 27.08 5,876 +0.10(+0.37%)
Feb 19, 2020 27.00 27.10 26.98 26.98 8,399 -0.06(-0.22%)
Feb 18, 2020 26.92 27.04 26.89 27.04 11,396 +0.11(+0.41%)
Feb 14, 2020 26.94 26.96 26.93 26.93 3,300 -0.01(-0.04%)
Feb 13, 2020 27.01 27.06 26.92 26.94 9,248 -0.02(-0.07%)
Feb 12, 2020 27.07 27.07 26.92 26.96 2,338 -0.14(-0.52%)
Feb 11, 2020 26.93 27.13 26.93 27.10 10,498 +0.08(+0.30%)
Feb 10, 2020 26.92 27.02 26.92 27.02 3,119 +0.01(+0.03%)
Feb 07, 2020 26.74 27.03 26.74 27.01 9,700 +0.18(+0.67%)
Feb 06, 2020 26.70 26.83 26.70 26.83 5,816 +0.09(+0.34%)
Feb 05, 2020 26.62 26.78 26.62 26.74 6,170 +0.16(+0.59%)
Feb 04, 2020 26.65 26.70 26.58 26.58 8,908 -0.06(-0.22%)
Feb 03, 2020 26.70 26.77 26.64 26.64 8,773 -0.08(-0.30%)
Jan 31, 2020 26.51 26.72 26.50 26.72 18,800 +0.12(+0.44%)
Jan 30, 2020 26.55 26.61 26.46 26.60 11,217 +0.01(+0.05%)
Jan 29, 2020 26.55 26.62 26.08 26.59 40,809 -0.12(-0.45%)
Jan 28, 2020 26.72 26.80 26.71 26.71 5,092 -0.05(-0.18%)
Jan 27, 2020 26.74 26.80 26.58 26.76 8,870 -0.04(-0.16%)
Jan 24, 2020 26.83 26.89 26.80 26.80 3,000 -0.04(-0.15%)
Jan 23, 2020 26.91 26.91 26.83 26.84 7,650 -0.11(-0.40%)
Jan 22, 2020 26.93 26.98 26.91 26.95 3,470 +0.02(+0.07%)
Jan 21, 2020 26.94 26.96 26.86 26.93 2,265 -0.07(-0.26%)
Jan 17, 2020 26.97 27.04 26.92 27.00 11,000 +0.03(+0.10%)
Jan 16, 2020 27.07 27.08 26.95 26.97 9,359 -0.13(-0.46%)
Jan 15, 2020 27.06 27.10 26.96 27.10 13,172 +0.09(+0.33%)
Jan 14, 2020 27.03 27.03 26.90 27.01 13,164 -0.02(-0.07%)
Jan 13, 2020 26.95 27.10 26.91 27.03 13,900 +0.16(+0.60%)
Jan 10, 2020 26.96 26.96 26.87 26.87 9,100 -0.04(-0.15%)
Jan 09, 2020 27.01 27.07 26.88 26.91 10,578 -0.19(-0.70%)
Jan 08, 2020 26.98 27.10 26.95 27.10 18,262 +0.20(+0.75%)
Jan 07, 2020 26.82 27.02 26.80 26.90 17,099 +0.01(+0.03%)
Jan 06, 2020 26.76 26.95 26.76 26.89 8,157 +0.12(+0.45%)
Jan 03, 2020 26.78 26.83 26.68 26.77 12,400 +0.06(+0.21%)
Jan 02, 2020 26.35 26.82 26.29 26.71 19,315 +0.34(+1.30%)
Dec 31, 2019 26.15 26.37 26.15 26.37 22,400 +0.11(+0.42%)
Dec 30, 2019 26.23 26.33 26.11 26.26 20,087 -0.36(-1.35%)
Dec 27, 2019 26.50 26.65 26.45 26.62 13,300 +0.07(+0.26%)
Dec 26, 2019 26.31 26.55 26.30 26.55 11,522 +0.16(+0.61%)
Dec 24, 2019 26.25 26.39 26.20 26.39 3,700 +0.14(+0.53%)
Dec 23, 2019 26.20 26.25 26.17 26.25 7,586 +0.01(+0.02%)
Dec 20, 2019 26.22 26.25 26.22 26.24 10,400 -0.01(-0.02%)
Dec 19, 2019 26.22 26.34 26.19 26.25 7,138 -0.09(-0.34%)
Dec 18, 2019 26.21 26.44 26.16 26.34 14,045 +0.18(+0.70%)
Dec 17, 2019 26.15 26.23 26.12 26.16 5,198 -0.03(-0.13%)
Dec 16, 2019 26.11 26.21 26.11 26.19 4,381 -0.05(-0.19%)
Dec 13, 2019 26.14 26.28 26.09 26.24 11,800 +0.24(+0.92%)
Dec 12, 2019 26.15 26.15 25.97 26.00 6,799 -0.10(-0.38%)
Dec 11, 2019 26.00 26.17 26.00 26.10 9,555 +0.05(+0.19%)
Dec 10, 2019 25.95 26.10 25.95 26.05 12,928 +0.11(+0.42%)
Dec 09, 2019 25.84 26.00 25.80 25.94 21,487 +0.09(+0.33%)
Dec 06, 2019 25.75 25.89 25.75 25.85 12,000 +0.10(+0.40%)
Dec 05, 2019 25.80 25.86 25.74 25.75 14,866 -0.05(-0.19%)
Dec 04, 2019 25.83 25.85 25.75 25.80 11,900 -0.02(-0.08%)
Dec 03, 2019 25.78 25.83 25.75 25.82 15,918 +0.04(+0.16%)
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.