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 (%)
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%)
May 03, 2010 21.18 21.28 20.95 21.03 18,166 -0.31(-1.48%)
Apr 30, 2010 21.39 21.66 21.25 21.34 30,418 -0.20(-0.95%)
Apr 29, 2010 21.26 21.58 21.14 21.55 19,568 +0.50(+2.37%)
Apr 28, 2010 21.29 21.29 20.78 21.05 14,504 -0.03(-0.14%)
Apr 27, 2010 21.30 21.54 21.00 21.08 46,572 -0.08(-0.38%)
Apr 26, 2010 21.05 21.75 21.02 21.16 68,171 +0.31(+1.49%)
Apr 23, 2010 20.30 21.10 20.30 20.85 50,284 +0.64(+3.17%)
Apr 22, 2010 20.50 20.70 20.17 20.21 27,739 -0.28(-1.37%)
Apr 21, 2010 20.21 20.50 20.16 20.49 20,129 +0.28(+1.39%)
Apr 20, 2010 20.20 20.24 20.00 20.21 24,163 +0.01(+0.05%)
Apr 19, 2010 20.30 20.31 19.86 20.20 33,106 -0.10(-0.49%)
Apr 16, 2010 20.50 20.50 20.25 20.30 20,068 -0.20(-0.98%)
Apr 15, 2010 20.84 20.89 20.34 20.50 41,990 -0.32(-1.56%)
Apr 14, 2010 20.26 20.82 20.13 20.82 33,699 +0.57(+2.83%)
Apr 13, 2010 20.44 20.44 20.10 20.25 24,581 -0.10(-0.49%)
Apr 12, 2010 18.04 20.41 18.04 20.35 39,682 +0.41(+2.06%)
Apr 09, 2010 19.84 19.99 19.84 19.94 16,305 +0.07(+0.35%)
Apr 08, 2010 19.85 19.98 19.80 19.87 20,572 -0.12(-0.60%)
Apr 07, 2010 19.91 20.08 19.81 19.99 21,515 -0.01(-0.05%)
Apr 06, 2010 20.08 20.08 19.62 20.00 31,995 -0.05(-0.25%)
Apr 05, 2010 20.00 20.25 19.96 20.05 26,204 +0.05(+0.25%)
Apr 01, 2010 19.90 20.00 20.00 20.00 28,200 +0.00(+0.00%)
Mar 31, 2010 19.81 20.00 19.52 20.00 25,050 +0.14(+0.70%)
Mar 30, 2010 20.04 20.15 19.81 19.86 23,306 -0.33(-1.63%)
Mar 29, 2010 19.80 20.39 19.80 20.19 68,918 +0.54(+2.75%)
Mar 26, 2010 19.43 19.75 19.34 19.65 54,935 +0.25(+1.29%)
Mar 25, 2010 19.36 19.60 19.27 19.40 38,887 +0.00(+0.00%)
Mar 24, 2010 19.52 19.74 19.35 19.40 65,080 -0.19(-0.97%)
Mar 23, 2010 19.95 19.95 19.46 19.59 49,995 -0.23(-1.16%)
Mar 22, 2010 19.88 20.00 19.66 19.82 22,700 -0.17(-0.85%)
Mar 19, 2010 19.60 19.99 19.55 19.99 28,605 +0.29(+1.47%)
Mar 18, 2010 19.81 19.89 19.64 19.70 49,711 +0.01(+0.05%)
Mar 17, 2010 19.85 19.85 19.55 19.69 38,651 -0.06(-0.30%)
Mar 16, 2010 19.65 19.87 19.65 19.75 20,090 -0.03(-0.15%)
Mar 15, 2010 19.85 19.85 19.78 19.78 42,491 +0.11(+0.56%)
Mar 12, 2010 19.63 19.75 19.48 19.67 23,672 -0.03(-0.15%)
Mar 11, 2010 19.70 19.80 19.61 19.70 39,240 +0.00(+0.00%)
Mar 10, 2010 19.70 19.76 19.59 19.70 24,489 +0.00(+0.00%)
Mar 09, 2010 19.77 19.81 19.65 19.70 28,800 -0.10(-0.51%)
Mar 08, 2010 19.75 20.00 19.75 19.80 83,709 +0.02(+0.10%)
Mar 05, 2010 19.61 19.90 19.61 19.78 72,308 +0.07(+0.36%)
Mar 04, 2010 19.66 19.92 19.42 19.71 63,451 -0.04(-0.20%)
Mar 03, 2010 19.76 19.93 19.58 19.75 19,843 -0.01(-0.05%)
Mar 02, 2010 19.01 19.93 19.01 19.76 61,975 +0.66(+3.46%)
Mar 01, 2010 19.25 19.29 18.66 19.10 47,566 -0.14(-0.73%)
Feb 26, 2010 19.23 19.48 19.20 19.24 66,829 -0.11(-0.57%)
Feb 25, 2010 19.12 19.39 19.00 19.35 39,748 +0.22(+1.15%)
Feb 24, 2010 19.01 19.48 19.01 19.13 13,701 +0.13(+0.68%)
Feb 23, 2010 18.78 19.19 18.76 19.00 29,671 +0.18(+0.96%)
Feb 22, 2010 18.75 18.93 18.71 18.82 18,764 -0.03(-0.16%)
Feb 19, 2010 18.70 18.96 18.70 18.85 21,694 +0.25(+1.34%)
Feb 18, 2010 18.40 18.70 18.40 18.60 18,306 +0.09(+0.49%)
Feb 17, 2010 18.48 18.63 18.30 18.51 24,443 +0.06(+0.33%)
Feb 16, 2010 18.53 18.79 18.40 18.45 13,510 -0.18(-0.97%)
Feb 12, 2010 18.83 18.63 18.63 18.63 35,100 -0.09(-0.48%)
Feb 11, 2010 18.60 18.89 18.50 18.72 17,509 +0.19(+1.03%)
Feb 10, 2010 18.58 18.68 18.23 18.53 7,050 +0.11(+0.60%)
Feb 09, 2010 18.71 18.71 18.20 18.42 22,485 -0.05(-0.27%)
Feb 08, 2010 18.61 18.85 18.40 18.47 20,050 +0.08(+0.42%)
Feb 05, 2010 18.43 18.69 18.27 18.39 13,339 -0.15(-0.79%)
Feb 04, 2010 18.90 18.90 18.43 18.54 23,100 -0.44(-2.32%)
Feb 03, 2010 18.74 19.00 18.74 18.98 23,848 +0.08(+0.42%)
Feb 02, 2010 18.80 19.00 18.70 18.90 26,898 +0.11(+0.56%)
Feb 01, 2010 18.68 18.80 18.51 18.80 15,115 +0.31(+1.68%)
Jan 29, 2010 18.28 18.80 18.21 18.48 37,676 +0.25(+1.34%)
Jan 28, 2010 18.45 18.45 18.00 18.24 27,396 -0.21(-1.14%)
Jan 27, 2010 18.97 18.97 18.15 18.45 24,548 -0.38(-2.02%)
Jan 26, 2010 18.71 18.98 18.62 18.83 26,923 -0.06(-0.32%)
Jan 25, 2010 18.45 19.00 18.45 18.89 24,850 +0.38(+2.05%)
Jan 22, 2010 18.75 18.89 18.34 18.51 18,875 -0.34(-1.80%)
Jan 21, 2010 18.87 18.90 18.58 18.85 23,275 +0.00(+0.00%)
Jan 20, 2010 18.99 19.20 18.44 18.85 57,080 -0.15(-0.79%)
Jan 19, 2010 19.00 19.23 18.80 19.00 76,749 +0.13(+0.69%)
Jan 15, 2010 18.76 18.87 18.87 18.87 26,300 +0.36(+1.94%)
Jan 14, 2010 18.27 18.90 18.27 18.51 26,170 +0.25(+1.37%)
Jan 13, 2010 18.27 18.50 18.12 18.26 43,555 -0.11(-0.60%)
Jan 12, 2010 17.46 18.50 17.31 18.37 60,616 +0.82(+4.67%)
Jan 11, 2010 17.40 17.80 17.31 17.55 53,124 +0.21(+1.21%)
Jan 08, 2010 17.09 17.62 17.09 17.34 36,110 +0.00(+0.00%)
Jan 07, 2010 17.20 17.37 17.09 17.34 20,385 +0.19(+1.11%)
Jan 06, 2010 17.00 17.15 16.91 17.15 21,737 +0.12(+0.70%)
Jan 05, 2010 16.75 17.04 16.60 17.03 335,350 +0.33(+1.98%)
Jan 04, 2010 16.82 16.98 16.61 16.70 42,725 -0.29(-1.71%)
Dec 31, 2009 16.53 16.99 16.99 16.99 12,200 +0.46(+2.80%)
Dec 30, 2009 16.54 17.03 16.46 16.53 24,515 -0.15(-0.92%)
Dec 29, 2009 16.83 17.03 16.58 16.68 37,418 -0.32(-1.88%)
Dec 28, 2009 17.13 17.37 16.95 17.00 52,121 -0.30(-1.73%)
Dec 24, 2009 16.85 17.30 16.85 17.30 11,466 +0.30(+1.77%)
Dec 23, 2009 16.94 17.03 16.94 17.00 13,326 +0.14(+0.83%)
Dec 22, 2009 16.90 17.10 16.84 16.86 24,113 -0.14(-0.82%)
Dec 21, 2009 16.86 17.00 16.82 17.00 28,839 +0.05(+0.30%)
Dec 18, 2009 16.80 16.98 16.76 16.95 15,132 +0.07(+0.41%)
Dec 17, 2009 16.77 17.08 16.77 16.88 18,962 -0.12(-0.71%)
Dec 16, 2009 16.94 17.15 16.94 17.00 35,080 +0.00(+0.00%)
Dec 15, 2009 16.90 17.13 16.57 17.00 26,502 +0.00(+0.00%)
Dec 14, 2009 16.99 17.09 16.79 17.00 19,518 +0.00(+0.00%)
Dec 11, 2009 16.85 17.18 16.85 17.00 96,551 +0.00(+0.00%)
Dec 10, 2009 16.84 17.05 16.84 17.00 13,962 +0.04(+0.24%)
Dec 09, 2009 16.85 17.23 16.60 16.96 37,421 +0.02(+0.12%)
Dec 08, 2009 17.00 17.00 16.85 16.94 13,450 -0.06(-0.35%)
Dec 07, 2009 16.73 17.24 16.73 17.00 18,186 +0.27(+1.59%)
Dec 04, 2009 17.05 17.24 16.71 16.73 28,708 -0.33(-1.94%)
Dec 03, 2009 17.18 17.26 16.97 17.07 13,800 +0.03(+0.15%)
Dec 02, 2009 16.89 17.15 16.88 17.04 15,833 +0.07(+0.41%)
Dec 01, 2009 17.15 17.18 16.86 16.97 12,650 -0.06(-0.38%)
Nov 30, 2009 16.90 17.10 16.82 17.03 22,529 +0.04(+0.26%)
Nov 27, 2009 16.99 17.00 16.78 16.99 9,693 -0.14(-0.82%)
Nov 25, 2009 17.00 17.36 17.00 17.13 14,540 +0.13(+0.76%)
Nov 24, 2009 17.24 17.25 16.99 17.00 51,492 -0.30(-1.73%)
Nov 23, 2009 16.81 17.36 16.80 17.30 30,131 +0.53(+3.16%)
Nov 20, 2009 16.70 17.09 16.46 16.77 30,656 +0.27(+1.64%)
Nov 19, 2009 16.76 17.23 16.50 16.50 21,067 -0.35(-2.08%)
Nov 18, 2009 17.15 17.29 16.83 16.85 39,128 -0.41(-2.38%)
Nov 17, 2009 17.10 17.50 17.10 17.26 57,309 +0.19(+1.08%)
Nov 16, 2009 16.75 17.25 16.73 17.07 26,316 +0.36(+2.12%)
Nov 13, 2009 16.49 16.87 16.39 16.72 15,475 +0.23(+1.39%)
Nov 12, 2009 16.45 16.50 16.26 16.49 9,755 +0.09(+0.55%)
Nov 11, 2009 16.24 16.49 16.12 16.40 13,350 +0.17(+1.04%)
Nov 10, 2009 15.88 16.50 15.81 16.23 40,728 +0.23(+1.44%)
Nov 09, 2009 15.66 16.15 15.65 16.00 23,496 +0.37(+2.37%)
Nov 06, 2009 15.53 15.97 15.49 15.63 28,273 +0.08(+0.51%)
Nov 05, 2009 15.27 15.55 15.10 15.55 33,613 +0.00(+0.00%)
Nov 04, 2009 15.55 15.73 15.24 15.55 18,812 -0.02(-0.13%)
Nov 03, 2009 15.26 15.57 15.25 15.57 12,115 +0.13(+0.84%)
Nov 02, 2009 15.70 15.71 15.02 15.44 27,795 -0.15(-0.96%)
Oct 30, 2009 15.51 15.78 15.23 15.59 14,525 +0.07(+0.45%)
Oct 29, 2009 15.55 15.99 15.44 15.52 46,059 +0.17(+1.11%)
Oct 28, 2009 16.00 16.40 15.35 15.35 73,598 -0.85(-5.25%)
Oct 27, 2009 16.00 16.60 14.74 16.20 107,232 +0.01(+0.06%)
Oct 26, 2009 13.51 16.48 13.51 16.19 293,014 +3.05(+23.21%)
Oct 23, 2009 13.30 13.30 13.11 13.14 19,838 -0.15(-1.13%)
Oct 22, 2009 13.04 13.32 13.04 13.29 12,300 +0.22(+1.68%)
Oct 21, 2009 13.04 13.37 13.04 13.07 22,916 +0.03(+0.23%)
Oct 20, 2009 13.20 13.44 13.04 13.04 57,649 -0.21(-1.58%)
Oct 19, 2009 13.00 13.35 13.00 13.25 215,503 +0.15(+1.15%)
Oct 16, 2009 13.50 13.50 13.02 13.10 28,725 -0.28(-2.09%)
Oct 15, 2009 13.21 13.38 13.09 13.38 22,581 +0.27(+2.06%)
Oct 14, 2009 13.25 13.30 13.06 13.11 17,577 -0.23(-1.72%)
Oct 13, 2009 13.25 13.35 13.25 13.34 8,300 -0.01(-0.07%)
Oct 12, 2009 13.20 13.35 13.07 13.35 18,800 +0.07(+0.52%)
Oct 09, 2009 13.05 13.29 13.05 13.28 7,908 +0.15(+1.14%)
Oct 08, 2009 13.18 13.18 12.81 13.13 28,665 +0.07(+0.54%)
Oct 07, 2009 13.08 13.22 12.99 13.06 5,551 +0.05(+0.38%)
Oct 06, 2009 13.06 13.26 13.01 13.01 13,875 -0.11(-0.84%)
Oct 05, 2009 13.18 13.25 12.92 13.12 23,454 +0.00(+0.00%)
Oct 02, 2009 13.08 13.25 12.95 13.12 12,438 +0.01(+0.08%)
Oct 01, 2009 13.08 13.23 13.08 13.11 14,674 -0.09(-0.68%)
Sep 30, 2009 13.24 13.40 13.10 13.20 19,938 +0.09(+0.69%)
Sep 29, 2009 13.38 13.44 13.03 13.11 20,999 -0.32(-2.38%)
Sep 28, 2009 13.39 13.51 13.30 13.43 32,765 -0.02(-0.15%)
Sep 25, 2009 13.15 13.49 13.15 13.45 26,075 +0.18(+1.36%)
Sep 24, 2009 13.34 13.47 13.27 13.27 22,651 -0.13(-0.97%)
Sep 23, 2009 13.42 13.50 13.32 13.40 26,754 +0.00(+0.00%)
Sep 22, 2009 13.41 13.53 13.40 13.40 47,400 -0.05(-0.37%)
Sep 21, 2009 13.35 13.50 13.35 13.45 25,365 -0.05(-0.36%)
Sep 18, 2009 13.49 13.50 13.44 13.50 9,711 +0.03(+0.21%)
Sep 17, 2009 13.36 13.62 13.31 13.47 18,650 -0.03(-0.22%)
Sep 16, 2009 13.87 13.87 13.36 13.50 29,560 +0.09(+0.67%)
Sep 15, 2009 13.50 13.67 13.41 13.41 34,099 -0.19(-1.40%)
Sep 14, 2009 13.47 13.75 13.47 13.60 12,940 -0.02(-0.15%)
Sep 11, 2009 13.55 13.73 13.51 13.62 13,754 +0.00(+0.00%)
Sep 10, 2009 13.50 13.62 13.50 13.62 3,815 +0.12(+0.89%)
Sep 09, 2009 13.36 13.59 13.32 13.50 13,750 +0.00(+0.00%)
Sep 08, 2009 13.43 13.59 13.22 13.50 21,462 -0.04(-0.30%)
Sep 04, 2009 13.26 13.63 13.19 13.54 31,840 +0.24(+1.80%)
Sep 03, 2009 13.33 13.46 13.10 13.30 153,572 -0.20(-1.48%)
Sep 02, 2009 13.25 13.50 13.05 13.50 67,921 +0.05(+0.37%)
Sep 01, 2009 13.60 13.89 13.30 13.45 318,520 -0.18(-1.35%)
Aug 31, 2009 13.48 13.88 13.40 13.63 44,460 +0.12(+0.92%)
Aug 28, 2009 13.34 13.58 13.34 13.51 12,530 -0.08(-0.55%)
Aug 27, 2009 13.33 13.60 13.10 13.59 25,635 +0.09(+0.63%)
Aug 26, 2009 13.45 13.60 13.41 13.50 30,447 -0.05(-0.37%)
Aug 25, 2009 13.73 13.73 13.14 13.55 61,042 +0.03(+0.22%)
Aug 24, 2009 13.23 13.81 13.11 13.52 30,190 +0.02(+0.15%)
Aug 21, 2009 13.88 13.88 13.22 13.50 36,070 -0.30(-2.17%)
Aug 20, 2009 13.73 14.01 13.54 13.80 18,006 -0.08(-0.58%)
Aug 19, 2009 13.71 13.90 12.95 13.88 40,626 +0.31(+2.28%)
Aug 18, 2009 13.40 13.80 13.00 13.57 26,180 +0.17(+1.27%)
Aug 17, 2009 12.94 13.65 12.37 13.40 41,457 -0.25(-1.83%)
Aug 14, 2009 13.81 14.00 13.47 13.65 11,960 -0.35(-2.50%)
Aug 13, 2009 13.82 14.34 13.62 14.00 35,150 +0.05(+0.36%)
Aug 12, 2009 13.30 14.11 13.10 13.95 40,878 +0.70(+5.28%)
Aug 11, 2009 13.40 13.40 13.00 13.25 50,375 -0.24(-1.78%)
Aug 10, 2009 12.94 13.80 12.15 13.49 120,752 +0.40(+3.06%)
Aug 07, 2009 12.99 13.24 12.99 13.09 30,888 +0.04(+0.29%)
Aug 06, 2009 13.10 13.15 12.87 13.05 35,584 +0.03(+0.21%)
Aug 05, 2009 13.01 13.15 12.76 13.02 70,129 +0.12(+0.96%)
Aug 04, 2009 11.75 13.88 11.54 12.90 118,476 +1.45(+12.66%)
Aug 03, 2009 11.68 11.69 11.30 11.45 37,056 -0.15(-1.29%)
Jul 31, 2009 10.74 11.80 10.74 11.60 54,610 +0.75(+6.91%)
Jul 30, 2009 11.49 11.96 10.85 10.85 163,637 -0.40(-3.56%)
Jul 29, 2009 10.71 11.44 10.60 11.25 41,191 +0.32(+2.88%)
Jul 28, 2009 10.42 10.95 10.40 10.93 51,365 +0.51(+4.94%)
Jul 27, 2009 10.50 10.51 10.06 10.42 28,264 -0.09(-0.86%)
Jul 24, 2009 9.980 10.77 9.510 10.51 2,013 +0.37(+3.64%)
Jul 23, 2009 10.05 10.32 10.00 10.14 26,182 +0.09(+0.91%)
Jul 22, 2009 9.840 10.11 9.840 10.05 20,513 +0.21(+2.13%)
Jul 21, 2009 9.750 10.16 9.677 9.840 38,200 -0.36(-3.53%)
Jul 20, 2009 10.02 10.50 9.970 10.20 25,732 +0.18(+1.78%)
Jul 17, 2009 9.800 10.02 9.800 10.02 15,477 +0.12(+1.23%)
Jul 16, 2009 10.05 10.07 9.900 9.900 16,050 -0.01(-0.10%)
Jul 15, 2009 10.15 10.15 9.850 9.910 16,600 +0.06(+0.61%)
Jul 14, 2009 9.930 10.06 9.850 9.850 21,151 -0.06(-0.61%)
Jul 13, 2009 10.00 10.00 9.830 9.910 7,025 -0.10(-1.00%)
Jul 10, 2009 10.03 10.15 9.254 10.01 24,760 -0.14(-1.38%)
Jul 09, 2009 9.460 10.20 9.460 10.15 19,420 +0.68(+7.18%)
Jul 08, 2009 9.880 10.00 9.430 9.470 24,828 -0.43(-4.34%)
Jul 07, 2009 9.990 9.990 9.630 9.900 37,556 +0.00(+0.00%)
Jul 06, 2009 9.950 9.950 9.810 9.900 23,500 -0.24(-2.33%)
Jul 02, 2009 10.14 10.18 9.912 10.14 13,300 +0.14(+1.36%)
Jul 01, 2009 9.820 10.14 9.820 10.00 30,884 +0.20(+2.04%)
Jun 30, 2009 9.910 9.910 9.750 9.800 28,600 +0.03(+0.31%)
Jun 29, 2009 9.700 9.930 9.670 9.770 32,490 -0.38(-3.74%)
Jun 26, 2009 9.930 10.21 9.930 10.15 51,899 +0.20(+2.01%)
Jun 25, 2009 10.03 10.11 9.840 9.950 33,930 -0.24(-2.36%)
Jun 24, 2009 10.35 10.35 9.870 10.19 24,916 +0.06(+0.59%)
Jun 23, 2009 10.10 10.59 10.10 10.13 47,192 +0.03(+0.30%)
Jun 22, 2009 10.10 10.66 10.10 10.10 24,247 -0.17(-1.66%)
Jun 19, 2009 10.29 10.52 10.25 10.27 40,669 -0.06(-0.58%)
Jun 18, 2009 10.39 10.56 10.13 10.33 15,176 +0.04(+0.43%)
Jun 17, 2009 10.50 10.50 10.18 10.29 53,163 -0.17(-1.66%)
Jun 16, 2009 9.980 10.62 9.980 10.46 49,602 +0.46(+4.60%)
Jun 15, 2009 9.900 10.00 9.850 10.00 26,434 +0.01(+0.10%)
Jun 12, 2009 9.910 9.990 9.900 9.990 47,600 +0.07(+0.71%)
Jun 11, 2009 9.910 9.990 9.910 9.920 23,125 -0.07(-0.70%)
Jun 10, 2009 9.990 10.00 9.850 9.990 26,974 +0.00(+0.00%)
Jun 09, 2009 9.880 10.00 9.850 9.990 29,445 +0.03(+0.30%)
Jun 08, 2009 10.00 10.00 9.960 9.960 28,275 -0.04(-0.40%)
Jun 05, 2009 9.820 10.00 9.820 10.00 46,041 +0.18(+1.83%)
Jun 04, 2009 9.630 10.00 9.510 9.820 32,362 +0.19(+1.97%)
Jun 03, 2009 9.700 9.750 9.490 9.630 19,033 -0.05(-0.52%)
Jun 02, 2009 9.360 9.700 9.360 9.680 33,055 +0.31(+3.31%)
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.