Indicators

Allied Capital Corp (NY: AFC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.43	23.49	23.30	23.43	8,492	+0.00(+0.00%)
Dec 29, 2011	23.05	23.55	23.05	23.43	18,252	+0.29(+1.25%)
Dec 28, 2011	23.19	23.45	23.14	23.14	20,706	-0.43(-1.82%)
Dec 27, 2011	23.40	23.76	23.38	23.57	19,278	+0.17(+0.73%)
Dec 23, 2011	23.44	23.50	23.21	23.40	8,170	-0.04(-0.17%)
Dec 21, 2011	23.04	23.46	23.04	23.44	4,949	+0.35(+1.52%)
Dec 20, 2011	23.21	23.44	22.90	23.09	20,207	-0.26(-1.11%)
Dec 19, 2011	23.53	23.54	23.08	23.35	16,415	-0.08(-0.34%)
Dec 16, 2011	23.60	23.72	23.33	23.43	16,524	-0.17(-0.72%)
Dec 15, 2011	23.47	23.60	23.29	23.60	20,646	+0.10(+0.43%)
Dec 14, 2011	23.27	23.50	23.03	23.50	12,036	+0.06(+0.26%)
Dec 13, 2011	23.13	23.46	23.06	23.44	17,495	+0.41(+1.78%)
Dec 12, 2011	23.31	23.47	23.03	23.03	10,686	-0.43(-1.83%)
Dec 09, 2011	23.40	23.54	23.23	23.46	12,275	+0.00(+0.00%)
Dec 08, 2011	23.50	23.50	23.32	23.46	10,523	-0.06(-0.26%)
Dec 07, 2011	23.34	23.66	23.34	23.52	6,771	+0.02(+0.09%)
Dec 06, 2011	23.38	23.50	23.38	23.50	2,960	+0.06(+0.26%)
Dec 05, 2011	23.28	23.44	23.25	23.44	5,141	+0.18(+0.77%)
Dec 02, 2011	23.14	23.48	23.14	23.26	10,198	+0.01(+0.04%)

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.