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 (%)
Apr 29, 2011 23.48 23.62 23.41 23.49 15,565 -0.09(-0.39%)
Apr 28, 2011 23.50 23.70 23.42 23.58 12,511 +0.07(+0.30%)
Apr 27, 2011 23.65 23.65 23.43 23.51 18,831 -0.05(-0.21%)
Apr 26, 2011 23.40 23.70 23.32 23.56 33,334 +0.18(+0.77%)
Apr 25, 2011 23.40 23.41 23.31 23.38 21,332 -0.05(-0.21%)
Apr 21, 2011 23.41 23.43 23.35 23.43 12,235 -0.04(-0.17%)
Apr 20, 2011 23.34 23.47 23.24 23.47 21,923 +0.07(+0.30%)
Apr 19, 2011 23.43 23.49 23.24 23.40 21,246 +0.04(+0.17%)
Apr 18, 2011 23.41 23.44 23.08 23.36 26,955 -0.07(-0.30%)
Apr 15, 2011 22.89 23.44 22.81 23.43 20,248 +0.62(+2.72%)
Apr 14, 2011 22.80 22.89 22.59 22.81 14,622 -0.01(-0.04%)
Apr 13, 2011 22.84 22.89 22.64 22.82 7,224 -0.07(-0.31%)
Apr 12, 2011 23.00 23.01 22.81 22.89 14,738 -0.15(-0.65%)
Apr 11, 2011 23.08 23.25 23.04 23.04 12,870 -0.05(-0.22%)
Apr 08, 2011 23.35 23.39 23.09 23.09 8,597 -0.16(-0.69%)
Apr 07, 2011 23.41 23.45 23.22 23.25 13,140 -0.20(-0.85%)
Apr 06, 2011 23.50 23.50 23.33 23.45 13,912 +0.03(+0.13%)
Apr 05, 2011 23.30 23.48 23.30 23.42 14,040 +0.07(+0.30%)
Apr 04, 2011 23.47 23.51 23.25 23.35 21,760 -0.04(-0.17%)
Apr 01, 2011 23.19 23.45 23.19 23.39 18,802 +0.22(+0.95%)
Mar 31, 2011 23.52 23.52 23.03 23.17 26,902 -0.26(-1.11%)
Mar 30, 2011 23.49 23.59 23.43 23.43 23,461 -0.38(-1.60%)
Mar 29, 2011 23.72 23.93 23.72 23.81 20,095 +0.04(+0.17%)
Mar 28, 2011 23.72 23.89 23.68 23.77 17,591 -0.04(-0.17%)
Mar 25, 2011 23.78 23.95 23.78 23.81 16,284 -0.01(-0.04%)
Mar 24, 2011 23.90 23.94 23.76 23.82 25,505 -0.04(-0.17%)
Mar 23, 2011 23.62 23.86 23.62 23.86 18,791 +0.16(+0.68%)
Mar 22, 2011 23.64 23.79 23.55 23.70 11,636 +0.08(+0.34%)
Mar 21, 2011 23.77 23.77 23.61 23.62 16,141 -0.13(-0.55%)
Mar 18, 2011 23.75 24.05 23.62 23.75 32,065 +0.04(+0.17%)
Mar 17, 2011 23.69 23.84 23.41 23.71 20,818 +0.11(+0.47%)
Mar 16, 2011 23.73 23.87 23.57 23.60 22,359 -0.18(-0.76%)
Mar 15, 2011 23.77 23.90 23.74 23.78 15,720 -0.12(-0.50%)
Mar 14, 2011 23.97 23.97 23.71 23.90 19,478 -0.07(-0.29%)
Mar 11, 2011 23.75 24.00 23.75 23.97 54,109 +0.22(+0.93%)
Mar 10, 2011 23.66 23.87 23.66 23.75 28,756 +0.01(+0.04%)
Mar 09, 2011 23.75 23.75 23.55 23.74 17,710 -0.02(-0.08%)
Mar 08, 2011 23.67 23.85 23.67 23.76 20,466 +0.13(+0.55%)
Mar 07, 2011 23.55 23.78 23.45 23.63 23,244 -0.01(-0.04%)
Mar 04, 2011 23.69 23.70 23.52 23.64 12,065 -0.05(-0.21%)
Mar 03, 2011 23.62 23.73 23.47 23.69 18,128 +0.08(+0.34%)
Mar 02, 2011 23.55 23.80 23.55 23.61 23,087 +0.06(+0.25%)
Mar 01, 2011 23.70 23.72 23.54 23.55 19,590 -0.19(-0.80%)
Feb 28, 2011 23.25 23.74 23.24 23.74 50,334 +0.62(+2.68%)
Feb 25, 2011 23.33 23.37 23.11 23.12 24,200 -0.28(-1.20%)
Feb 24, 2011 23.35 23.40 23.22 23.40 10,519 +0.00(+0.00%)
Feb 23, 2011 23.01 23.40 23.00 23.40 30,891 +0.50(+2.18%)
Feb 22, 2011 23.17 23.21 22.78 22.90 20,468 -0.34(-1.46%)
Feb 18, 2011 22.98 23.25 22.93 23.24 38,945 +0.35(+1.52%)
Feb 17, 2011 23.06 23.14 22.86 22.89 23,934 -0.11(-0.48%)
Feb 16, 2011 22.80 23.09 22.67 23.00 31,134 +0.32(+1.41%)
Feb 15, 2011 22.18 22.83 22.18 22.68 57,862 +0.43(+1.93%)
Feb 14, 2011 22.26 22.28 22.10 22.25 21,408 +0.03(+0.14%)
Feb 11, 2011 22.09 22.24 21.94 22.22 28,577 +0.22(+1.00%)
Feb 10, 2011 22.06 22.33 22.00 22.00 23,911 -0.28(-1.26%)
Feb 09, 2011 22.31 22.43 22.12 22.28 19,436 -0.05(-0.22%)
Feb 08, 2011 22.06 22.40 22.06 22.33 16,245 +0.39(+1.78%)
Feb 07, 2011 21.95 22.20 21.93 21.94 31,352 -0.27(-1.22%)
Feb 04, 2011 22.11 22.75 22.05 22.21 51,800 +0.11(+0.50%)
Feb 03, 2011 22.18 22.30 21.79 22.10 20,324 +0.01(+0.05%)
Feb 02, 2011 21.91 22.14 21.85 22.09 23,581 +0.27(+1.24%)
Feb 01, 2011 21.84 21.92 21.79 21.82 15,806 +0.11(+0.51%)
Jan 31, 2011 21.78 21.84 21.58 21.71 11,781 +0.06(+0.28%)
Jan 28, 2011 21.89 21.95 21.60 21.65 21,607 -0.19(-0.87%)
Jan 27, 2011 21.93 21.96 21.74 21.84 17,113 +0.06(+0.28%)
Jan 26, 2011 22.00 22.00 21.68 21.78 40,925 -0.07(-0.32%)
Jan 25, 2011 21.91 22.00 21.61 21.85 55,047 +0.18(+0.83%)
Jan 24, 2011 21.97 21.97 21.63 21.67 15,342 -0.09(-0.41%)
Jan 21, 2011 21.96 22.00 21.76 21.76 10,465 -0.09(-0.41%)
Jan 20, 2011 22.03 22.04 21.85 21.85 10,997 -0.22(-1.00%)
Jan 19, 2011 22.00 22.09 21.93 22.07 12,935 +0.07(+0.32%)
Jan 18, 2011 22.54 22.54 21.96 22.00 24,371 -0.10(-0.45%)
Jan 14, 2011 22.22 22.40 21.98 22.10 22,231 +0.04(+0.18%)
Jan 13, 2011 22.25 22.25 22.06 22.06 6,887 -0.16(-0.72%)
Jan 12, 2011 22.11 22.42 22.05 22.22 33,345 +0.02(+0.09%)
Jan 11, 2011 22.40 22.40 21.95 22.20 27,949 -0.21(-0.94%)
Jan 10, 2011 22.11 22.49 21.89 22.41 14,253 +0.46(+2.10%)
Jan 07, 2011 22.35 22.40 21.92 21.95 11,974 -0.51(-2.27%)
Jan 06, 2011 22.20 22.48 21.96 22.46 12,390 +0.36(+1.63%)
Jan 05, 2011 22.21 22.21 21.96 22.10 14,840 -0.04(-0.18%)
Jan 04, 2011 21.96 22.32 21.96 22.14 18,874 +0.24(+1.10%)
Jan 03, 2011 22.00 22.00 21.80 21.90 22,059 +0.09(+0.41%)
Dec 31, 2010 21.99 22.00 21.54 21.81 18,272 -0.13(-0.59%)
Dec 30, 2010 21.99 21.99 21.43 21.94 26,144 -0.05(-0.23%)
Dec 29, 2010 22.24 22.24 21.86 21.99 11,812 -0.55(-2.44%)
Dec 28, 2010 22.64 22.64 22.17 22.54 9,288 +0.05(+0.22%)
Dec 27, 2010 22.40 22.61 22.28 22.49 14,025 -0.01(-0.04%)
Dec 23, 2010 22.32 22.50 22.16 22.50 15,198 +0.40(+1.81%)
Dec 22, 2010 22.49 22.49 22.10 22.10 9,296 -0.18(-0.81%)
Dec 21, 2010 22.55 22.55 22.25 22.28 6,689 -0.07(-0.31%)
Dec 20, 2010 22.58 22.72 22.28 22.35 8,293 -0.30(-1.32%)
Dec 17, 2010 22.42 22.69 22.31 22.65 10,319 +0.45(+2.03%)
Dec 16, 2010 22.65 22.70 22.12 22.20 17,416 -0.25(-1.11%)
Dec 15, 2010 22.14 22.69 21.80 22.45 32,226 +0.31(+1.40%)
Dec 14, 2010 22.65 22.65 22.04 22.14 23,042 -0.45(-1.99%)
Dec 13, 2010 22.45 22.60 22.23 22.59 16,470 +0.37(+1.67%)
Dec 10, 2010 22.37 22.57 22.22 22.22 12,766 -0.13(-0.58%)
Dec 09, 2010 22.48 22.59 22.30 22.35 11,342 +0.01(+0.04%)
Dec 08, 2010 22.50 22.50 22.34 22.34 11,485 -0.02(-0.09%)
Dec 07, 2010 22.97 22.97 22.36 22.36 21,909 -0.29(-1.28%)
Dec 06, 2010 22.22 22.76 22.11 22.65 31,867 +0.30(+1.34%)
Dec 03, 2010 22.40 22.40 22.25 22.35 6,097 -0.04(-0.18%)
Dec 02, 2010 22.50 22.62 22.30 22.39 7,256 -0.01(-0.04%)
Dec 01, 2010 22.83 22.83 22.36 22.40 18,367 -0.20(-0.88%)
Nov 30, 2010 22.59 22.60 22.41 22.60 12,673 +0.20(+0.89%)
Nov 29, 2010 22.38 22.68 22.36 22.40 14,542 -0.23(-1.02%)
Nov 26, 2010 22.65 22.75 22.56 22.63 2,700 -0.01(-0.04%)
Nov 24, 2010 23.04 22.64 22.64 22.64 9,344 -0.17(-0.75%)
Nov 23, 2010 22.95 23.04 22.75 22.81 19,215 -0.04(-0.18%)
Nov 22, 2010 22.56 23.00 22.56 22.85 21,038 +0.29(+1.29%)
Nov 19, 2010 22.46 22.90 22.40 22.56 13,283 -0.04(-0.18%)
Nov 18, 2010 23.10 23.38 22.58 22.60 39,858 -0.32(-1.40%)
Nov 17, 2010 23.25 23.25 22.90 22.92 11,360 -0.18(-0.78%)
Nov 16, 2010 23.51 23.65 22.87 23.10 24,729 -0.23(-0.99%)
Nov 15, 2010 23.32 23.75 23.31 23.33 22,873 -0.04(-0.17%)
Nov 12, 2010 23.60 23.83 23.10 23.37 27,746 -0.23(-0.97%)
Nov 11, 2010 23.88 24.10 23.45 23.60 16,331 -0.56(-2.32%)
Nov 10, 2010 23.37 24.16 23.09 24.16 39,457 +0.65(+2.76%)
Nov 09, 2010 23.11 23.60 23.11 23.51 30,804 +0.32(+1.38%)
Nov 08, 2010 24.23 24.23 22.75 23.19 29,964 +0.28(+1.22%)
Nov 05, 2010 22.63 23.23 22.61 22.91 56,197 +0.21(+0.93%)
Nov 04, 2010 22.58 22.86 22.55 22.70 12,899 +0.07(+0.31%)
Nov 03, 2010 21.65 22.68 21.65 22.63 6,160 +0.04(+0.18%)
Nov 02, 2010 23.00 23.07 22.50 22.59 12,762 -0.32(-1.40%)
Nov 01, 2010 22.88 23.04 22.75 22.91 10,838 +0.19(+0.84%)
Oct 29, 2010 22.95 23.06 22.55 22.72 37,054 -0.23(-1.00%)
Oct 28, 2010 23.27 23.33 22.95 22.95 33,105 -0.09(-0.39%)
Oct 27, 2010 22.90 23.15 22.64 23.04 18,368 +0.04(+0.17%)
Oct 25, 2010 23.00 23.25 22.97 23.00 24,095 +0.10(+0.44%)
Oct 22, 2010 22.81 23.15 22.81 22.90 31,212 +0.28(+1.24%)
Oct 21, 2010 22.57 22.97 22.38 22.62 31,222 +0.22(+0.98%)
Oct 20, 2010 22.54 22.56 22.02 22.40 25,490 -0.05(-0.22%)
Oct 19, 2010 22.73 22.73 21.93 22.45 55,467 -0.28(-1.23%)
Oct 18, 2010 22.99 23.05 22.73 22.73 28,354 +0.07(+0.31%)
Oct 15, 2010 23.28 23.28 22.66 22.66 47,443 -0.50(-2.16%)
Oct 14, 2010 23.39 23.39 23.10 23.16 33,045 -0.17(-0.73%)
Oct 13, 2010 23.35 23.41 23.21 23.33 18,339 -0.10(-0.43%)
Oct 12, 2010 23.30 23.43 23.30 23.43 12,641 +0.06(+0.24%)
Oct 11, 2010 23.39 23.43 23.24 23.37 10,962 -0.03(-0.11%)
Oct 08, 2010 23.40 23.40 23.09 23.40 28,779 +0.06(+0.26%)
Oct 07, 2010 23.58 23.59 23.09 23.34 43,590 -0.09(-0.38%)
Oct 06, 2010 23.40 23.59 23.25 23.43 23,071 +0.03(+0.13%)
Oct 05, 2010 23.24 23.60 23.13 23.40 63,390 +0.11(+0.47%)
Oct 04, 2010 23.09 23.40 22.88 23.29 19,243 +0.31(+1.35%)
Oct 01, 2010 22.98 23.07 22.47 22.98 58,537 +0.25(+1.10%)
Sep 30, 2010 22.97 23.00 22.59 22.73 68,748 -0.13(-0.57%)
Sep 29, 2010 23.00 23.40 22.68 22.86 87,496 -0.60(-2.56%)
Sep 28, 2010 23.71 23.75 23.25 23.46 54,923 -0.21(-0.89%)
Sep 27, 2010 23.52 23.94 23.52 23.67 73,392 +0.17(+0.72%)
Sep 24, 2010 23.68 23.69 23.37 23.50 27,869 -0.14(-0.59%)
Sep 23, 2010 23.40 23.73 23.36 23.64 29,414 +0.15(+0.64%)
Sep 22, 2010 23.57 23.64 23.15 23.49 37,145 +0.06(+0.26%)
Sep 21, 2010 23.11 23.70 23.07 23.43 61,016 +0.32(+1.38%)
Sep 20, 2010 23.48 23.74 23.02 23.11 85,590 -0.36(-1.53%)
Sep 17, 2010 23.47 23.81 22.95 23.47 63,818 +0.97(+4.31%)
Sep 15, 2010 22.40 22.75 22.33 22.50 54,974 +0.08(+0.36%)
Sep 14, 2010 22.39 22.47 22.17 22.42 133,144 -0.01(-0.04%)
Sep 13, 2010 22.20 22.43 22.09 22.43 161,628 +0.23(+1.04%)
Sep 10, 2010 22.29 22.30 22.11 22.20 44,294 -0.02(-0.09%)
Sep 09, 2010 21.93 22.43 21.93 22.22 68,756 +0.42(+1.93%)
Sep 08, 2010 21.46 21.86 21.45 21.80 64,394 +0.35(+1.65%)
Sep 07, 2010 21.53 21.53 21.35 21.45 68,455 -0.00(-0.02%)
Sep 03, 2010 21.51 21.60 21.35 21.45 80,020 -0.05(-0.23%)
Sep 02, 2010 21.50 21.52 21.33 21.50 24,149 +0.00(+0.00%)
Sep 01, 2010 21.32 21.50 21.22 21.50 38,523 +0.19(+0.89%)
Aug 31, 2010 21.15 21.31 21.06 21.31 22,146 +0.17(+0.80%)
Aug 30, 2010 21.00 21.25 20.99 21.14 34,641 +0.14(+0.67%)
Aug 27, 2010 21.00 21.06 20.92 21.00 50,430 -0.05(-0.23%)
Aug 26, 2010 21.02 21.17 20.83 21.05 45,564 -0.00(-0.00%)
Aug 25, 2010 21.09 21.09 20.76 21.05 35,065 +0.05(+0.24%)
Aug 24, 2010 21.19 21.19 20.90 21.00 24,886 -0.04(-0.19%)
Aug 23, 2010 21.10 21.25 20.99 21.04 37,783 -0.05(-0.24%)
Aug 20, 2010 21.00 21.10 20.91 21.09 44,720 +0.09(+0.43%)
Aug 19, 2010 20.98 21.00 20.82 21.00 24,241 +0.00(+0.00%)
Aug 18, 2010 20.47 21.00 20.40 21.00 73,543 +0.50(+2.44%)
Aug 17, 2010 20.05 20.50 20.05 20.50 46,907 +0.56(+2.81%)
Aug 16, 2010 20.06 20.21 19.90 19.94 37,775 -0.09(-0.45%)
Aug 13, 2010 20.03 20.22 19.97 20.03 17,657 +0.02(+0.10%)
Aug 12, 2010 20.12 20.18 20.00 20.01 12,332 +0.00(+0.00%)
Aug 11, 2010 20.20 20.22 19.98 20.01 14,315 -0.13(-0.65%)
Aug 10, 2010 20.23 20.34 20.10 20.14 20,190 -0.01(-0.05%)
Aug 09, 2010 20.25 20.26 20.05 20.15 20,860 -0.00(-0.00%)
Aug 06, 2010 20.15 20.25 19.97 20.15 39,570 -0.09(-0.44%)
Aug 05, 2010 20.15 20.25 19.68 20.24 29,378 +0.10(+0.50%)
Aug 04, 2010 20.00 20.14 19.90 20.14 63,875 +0.21(+1.05%)
Aug 03, 2010 19.80 19.93 19.76 19.93 20,839 +0.21(+1.06%)
Aug 02, 2010 19.55 19.99 19.55 19.72 40,440 +0.15(+0.77%)
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.