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 (%)
Aug 29, 2003 23.58 23.69 23.36 23.67 132,000 +0.09(+0.38%)
Aug 28, 2003 23.38 23.58 23.05 23.58 308,000 +0.21(+0.90%)
Aug 27, 2003 23.46 23.46 23.07 23.37 141,900 -0.09(-0.38%)
Aug 26, 2003 22.82 23.56 22.37 23.46 303,300 +0.64(+2.80%)
Aug 25, 2003 23.25 23.25 22.45 22.82 268,000 -0.19(-0.83%)
Aug 22, 2003 23.60 23.60 22.97 23.01 242,000 -0.55(-2.33%)
Aug 21, 2003 23.38 23.59 23.25 23.56 355,300 +0.25(+1.07%)
Aug 20, 2003 23.35 23.38 23.00 23.31 214,300 -0.10(-0.43%)
Aug 19, 2003 23.00 23.48 23.00 23.41 295,500 +0.36(+1.56%)
Aug 18, 2003 22.30 23.05 22.25 23.05 281,900 +0.88(+3.97%)
Aug 15, 2003 22.80 22.97 21.97 22.17 168,500 -0.51(-2.25%)
Aug 14, 2003 22.35 23.04 22.25 22.68 341,300 +0.33(+1.48%)
Aug 13, 2003 22.02 22.63 21.96 22.35 380,500 +0.33(+1.50%)
Aug 12, 2003 21.55 22.03 21.55 22.02 296,300 +0.49(+2.28%)
Aug 11, 2003 21.37 21.70 21.18 21.53 333,400 +0.16(+0.75%)
Aug 08, 2003 21.10 21.69 20.85 21.37 239,300 +0.22(+1.04%)
Aug 07, 2003 21.35 21.54 20.92 21.15 219,200 -0.25(-1.17%)
Aug 06, 2003 20.90 21.83 20.81 21.40 738,800 +0.60(+2.88%)
Aug 05, 2003 21.65 21.66 20.80 20.80 523,100 -0.80(-3.70%)
Aug 04, 2003 22.07 22.10 21.40 21.60 340,200 -0.47(-2.13%)
Aug 01, 2003 22.38 22.38 21.94 22.07 564,900 -0.27(-1.21%)
Jul 31, 2003 22.23 22.74 22.16 22.34 1,088,600 +0.13(+0.59%)
Jul 30, 2003 23.26 23.26 22.19 22.21 1,217,800 -1.10(-4.72%)
Jul 29, 2003 22.50 24.39 22.46 23.31 2,111,900 +2.45(+11.74%)
Jul 28, 2003 21.00 21.24 20.86 20.86 350,900 -0.16(-0.76%)
Jul 25, 2003 20.59 21.09 20.50 21.02 345,200 +0.43(+2.09%)
Jul 24, 2003 20.21 20.68 20.14 20.59 403,100 +0.51(+2.54%)
Jul 23, 2003 20.42 20.45 20.01 20.08 254,500 -0.27(-1.33%)
Jul 22, 2003 20.55 20.55 20.00 20.35 382,800 -0.12(-0.59%)
Jul 21, 2003 20.95 21.15 20.31 20.47 260,600 -0.56(-2.66%)
Jul 18, 2003 20.90 21.12 20.75 21.03 276,300 +0.41(+1.99%)
Jul 17, 2003 21.00 21.15 20.62 20.62 319,100 -0.48(-2.27%)
Jul 16, 2003 20.55 21.38 20.39 21.10 586,500 +0.70(+3.43%)
Jul 15, 2003 20.20 20.70 20.03 20.40 550,000 +0.30(+1.49%)
Jul 14, 2003 19.85 20.55 19.85 20.10 539,600 +0.45(+2.29%)
Jul 11, 2003 19.70 19.82 19.37 19.65 407,500 -0.12(-0.61%)
Jul 10, 2003 19.88 19.95 19.66 19.77 270,000 -0.21(-1.05%)
Jul 09, 2003 19.95 20.00 19.60 19.98 334,600 +0.08(+0.40%)
Jul 08, 2003 19.98 20.00 19.70 19.90 634,800 -0.08(-0.40%)
Jul 07, 2003 19.55 20.35 19.53 19.98 829,400 +0.83(+4.33%)
Jul 03, 2003 18.84 19.15 18.50 19.15 275,800 +0.31(+1.65%)
Jul 02, 2003 17.84 19.09 17.83 18.84 660,000 +1.10(+6.20%)
Jul 01, 2003 17.90 17.90 17.60 17.74 616,600 -0.25(-1.39%)
Jun 30, 2003 17.98 18.28 17.75 17.99 1,200,700 +0.04(+0.22%)
Jun 27, 2003 17.78 17.95 17.67 17.95 425,000 +0.17(+0.96%)
Jun 26, 2003 17.60 17.85 17.49 17.78 457,900 +0.18(+1.02%)
Jun 25, 2003 17.71 17.83 17.50 17.60 286,000 -0.11(-0.62%)
Jun 24, 2003 17.22 17.90 17.22 17.71 300,100 +0.46(+2.67%)
Jun 23, 2003 17.63 17.66 17.12 17.25 270,200 -0.38(-2.16%)
Jun 20, 2003 17.25 17.82 17.23 17.63 355,100 +0.57(+3.34%)
Jun 19, 2003 17.87 17.87 16.97 17.06 343,800 -0.81(-4.53%)
Jun 18, 2003 17.68 17.88 17.60 17.87 205,500 +0.16(+0.90%)
Jun 17, 2003 17.75 17.84 17.55 17.71 289,600 -0.04(-0.23%)
Jun 16, 2003 17.35 17.79 17.22 17.75 703,100 +0.50(+2.90%)
Jun 13, 2003 17.30 17.50 16.75 17.25 314,600 -0.18(-1.03%)
Jun 12, 2003 17.20 17.48 16.82 17.43 260,300 +0.38(+2.23%)
Jun 11, 2003 17.00 17.10 16.69 17.05 273,800 -0.05(-0.29%)
Jun 10, 2003 16.92 17.14 16.74 17.10 273,900 +0.15(+0.88%)
Jun 09, 2003 17.75 17.76 16.66 16.95 458,100 -0.81(-4.56%)
Jun 06, 2003 18.01 18.28 17.63 17.76 622,300 -0.25(-1.39%)
Jun 05, 2003 18.43 18.44 17.57 18.01 1,045,400 -0.52(-2.81%)
Jun 04, 2003 17.70 18.59 17.46 18.53 877,800 +0.93(+5.28%)
Jun 03, 2003 17.70 17.96 17.36 17.60 284,700 -0.14(-0.79%)
Jun 02, 2003 17.57 17.98 17.06 17.74 447,500 +0.23(+1.31%)
May 30, 2003 16.75 17.63 16.66 17.51 331,300 +0.72(+4.29%)
May 29, 2003 16.80 17.13 16.55 16.79 208,900 -0.11(-0.65%)
May 28, 2003 16.53 17.07 16.53 16.90 247,400 +0.37(+2.24%)
May 27, 2003 16.25 16.60 16.15 16.53 231,200 +0.20(+1.22%)
May 23, 2003 16.50 16.50 15.80 16.33 294,200 -0.24(-1.45%)
May 22, 2003 16.55 16.76 16.45 16.57 265,600 +0.10(+0.61%)
May 21, 2003 16.79 16.79 16.33 16.47 229,900 -0.32(-1.91%)
May 20, 2003 17.01 17.01 16.65 16.79 212,100 -0.22(-1.29%)
May 19, 2003 17.25 17.40 16.83 17.01 374,700 -0.46(-2.63%)
May 16, 2003 17.28 17.56 17.06 17.47 306,000 +0.20(+1.16%)
May 15, 2003 17.50 17.57 17.00 17.27 308,600 +0.00(+0.00%)
May 14, 2003 17.25 17.38 17.12 17.27 247,800 +0.15(+0.88%)
May 13, 2003 16.75 17.18 16.75 17.12 571,000 +0.14(+0.82%)
May 12, 2003 16.33 17.35 16.32 16.98 757,700 +0.65(+3.98%)
May 09, 2003 16.60 16.70 16.15 16.33 332,500 -0.20(-1.21%)
May 08, 2003 16.50 16.60 16.10 16.53 431,000 -0.09(-0.54%)
May 07, 2003 16.35 16.65 16.21 16.62 374,600 +0.25(+1.53%)
May 06, 2003 16.15 16.44 16.11 16.37 209,700 +0.22(+1.36%)
May 05, 2003 16.41 16.43 16.05 16.15 253,500 -0.09(-0.55%)
May 02, 2003 15.80 16.36 15.77 16.24 473,500 +0.94(+6.14%)
Apr 30, 2003 15.69 15.78 15.00 15.30 582,800 -0.38(-2.42%)
Apr 29, 2003 15.75 16.35 15.68 15.68 1,072,000 +0.27(+1.75%)
Apr 28, 2003 14.81 15.61 14.78 15.41 273,400 +0.59(+3.98%)
Apr 25, 2003 15.00 15.25 14.81 14.82 224,300 -0.18(-1.20%)
Apr 24, 2003 15.18 15.32 15.00 15.00 267,000 -0.43(-2.79%)
Apr 23, 2003 15.67 15.72 15.26 15.43 199,500 -0.14(-0.90%)
Apr 22, 2003 14.80 15.71 14.65 15.57 462,400 +0.67(+4.50%)
Apr 21, 2003 14.71 14.92 14.63 14.90 109,100 +0.19(+1.29%)
Apr 17, 2003 14.37 14.72 14.34 14.71 111,600 +0.34(+2.37%)
Apr 16, 2003 14.35 14.49 14.20 14.37 281,000 +0.12(+0.84%)
Apr 15, 2003 14.00 14.55 13.90 14.25 894,000 +0.21(+1.50%)
Apr 14, 2003 13.75 14.10 13.71 14.04 240,300 +0.29(+2.11%)
Apr 11, 2003 13.85 14.05 13.61 13.75 195,400 -0.06(-0.43%)
Apr 10, 2003 13.94 13.96 13.67 13.81 157,700 -0.17(-1.22%)
Apr 09, 2003 14.04 14.16 13.84 13.98 294,600 -0.07(-0.50%)
Apr 08, 2003 14.06 14.18 13.99 14.05 470,900 -0.05(-0.35%)
Apr 07, 2003 14.60 14.75 14.06 14.10 549,400 -0.10(-0.70%)
Apr 04, 2003 14.13 14.50 14.13 14.20 317,100 +0.10(+0.71%)
Apr 03, 2003 14.54 14.54 13.90 14.10 221,300 -0.40(-2.76%)
Apr 02, 2003 14.22 14.78 14.10 14.50 431,100 +0.43(+3.06%)
Apr 01, 2003 14.03 14.20 13.84 14.07 215,800 +0.04(+0.29%)
Mar 31, 2003 13.80 14.10 13.65 14.03 286,400 +0.08(+0.57%)
Mar 28, 2003 13.85 14.02 13.75 13.95 371,000 -0.20(-1.41%)
Mar 27, 2003 14.20 14.27 13.97 14.15 233,600 -0.11(-0.77%)
Mar 26, 2003 14.39 14.50 14.11 14.26 229,800 -0.14(-0.97%)
Mar 25, 2003 14.02 14.61 13.89 14.40 283,100 +0.38(+2.71%)
Mar 24, 2003 14.15 14.15 13.70 14.02 211,700 -0.41(-2.84%)
Mar 21, 2003 14.13 14.45 13.76 14.43 248,400 +0.40(+2.85%)
Mar 20, 2003 13.75 14.04 13.36 14.03 239,500 +0.24(+1.74%)
Mar 19, 2003 13.70 13.90 13.48 13.79 139,300 +0.09(+0.66%)
Mar 18, 2003 13.60 13.84 13.40 13.70 297,600 +0.20(+1.48%)
Mar 17, 2003 13.16 13.65 13.00 13.50 304,900 +0.30(+2.27%)
Mar 14, 2003 13.01 13.42 13.01 13.20 302,400 +0.22(+1.69%)
Mar 13, 2003 12.33 13.14 12.33 12.98 442,900 +0.56(+4.51%)
Mar 12, 2003 12.30 12.59 12.00 12.42 543,400 -0.19(-1.51%)
Mar 11, 2003 13.30 13.43 12.60 12.61 327,000 -0.63(-4.76%)
Mar 10, 2003 13.64 13.70 13.22 13.24 159,100 -0.50(-3.64%)
Mar 07, 2003 13.35 13.75 13.30 13.74 144,300 +0.39(+2.92%)
Mar 06, 2003 13.76 13.76 13.24 13.35 279,800 -0.45(-3.26%)
Mar 05, 2003 13.60 14.04 13.37 13.80 233,300 +0.16(+1.17%)
Mar 04, 2003 14.25 14.25 13.61 13.64 228,600 -0.61(-4.28%)
Mar 03, 2003 14.27 14.48 13.97 14.25 275,300 +0.10(+0.71%)
Feb 28, 2003 14.04 14.29 13.98 14.15 268,700 +0.10(+0.71%)
Feb 27, 2003 13.25 14.05 13.25 14.05 363,900 +0.77(+5.80%)
Feb 26, 2003 13.65 13.66 13.21 13.28 190,400 -0.41(-2.99%)
Feb 25, 2003 13.80 13.80 13.45 13.69 293,100 -0.19(-1.37%)
Feb 24, 2003 14.29 14.29 13.71 13.88 344,600 -0.42(-2.94%)
Feb 21, 2003 13.90 14.33 13.84 14.30 421,300 +0.40(+2.88%)
Feb 20, 2003 14.15 14.20 13.83 13.90 327,300 -0.29(-2.04%)
Feb 19, 2003 14.20 14.25 14.02 14.19 420,900 -0.01(-0.07%)
Feb 18, 2003 14.17 14.39 14.15 14.20 470,100 +0.05(+0.35%)
Feb 14, 2003 13.63 14.20 13.60 14.15 557,800 +0.48(+3.51%)
Feb 13, 2003 13.55 13.79 13.55 13.67 527,300 +0.11(+0.81%)
Feb 12, 2003 13.82 14.10 13.40 13.56 512,000 -0.30(-2.16%)
Feb 11, 2003 13.55 14.08 13.55 13.86 524,000 +0.35(+2.59%)
Feb 10, 2003 13.39 13.54 12.95 13.51 486,500 +0.12(+0.90%)
Feb 07, 2003 13.00 13.46 12.90 13.39 545,600 +0.49(+3.80%)
Feb 06, 2003 13.15 13.35 12.89 12.90 486,300 -0.30(-2.27%)
Feb 05, 2003 13.36 13.73 13.15 13.20 652,400 -0.06(-0.45%)
Feb 04, 2003 12.85 13.26 12.57 13.26 742,900 +0.19(+1.45%)
Feb 03, 2003 13.28 13.56 12.90 13.07 550,000 -0.11(-0.83%)
Jan 31, 2003 12.86 13.19 12.86 13.18 316,300 +0.33(+2.57%)
Jan 30, 2003 13.45 13.45 12.78 12.85 262,100 -0.60(-4.46%)
Jan 29, 2003 13.30 13.50 13.15 13.45 378,400 +0.08(+0.60%)
Jan 28, 2003 13.14 13.46 13.10 13.37 378,300 +0.23(+1.75%)
Jan 27, 2003 13.30 13.70 12.82 13.14 470,300 -0.36(-2.67%)
Jan 24, 2003 13.90 13.90 13.08 13.50 1,203,100 -0.45(-3.23%)
Jan 23, 2003 14.09 14.40 13.90 13.95 290,500 -0.04(-0.29%)
Jan 22, 2003 14.16 14.49 13.92 13.99 414,800 -0.07(-0.50%)
Jan 21, 2003 14.95 14.95 13.89 14.06 609,000 -0.88(-5.89%)
Jan 17, 2003 15.37 15.37 14.68 14.94 727,900 -0.49(-3.18%)
Jan 16, 2003 16.43 17.08 15.39 15.43 752,200 -1.00(-6.09%)
Jan 15, 2003 15.43 16.43 15.31 16.43 706,700 +0.96(+6.21%)
Jan 14, 2003 15.89 15.89 15.30 15.47 712,900 -0.42(-2.64%)
Jan 13, 2003 15.95 16.59 15.65 15.89 521,100 -0.06(-0.38%)
Jan 10, 2003 14.85 16.30 14.66 15.95 1,782,400 +1.05(+7.05%)
Jan 09, 2003 14.50 15.20 13.40 14.90 5,127,100 +4.88(+48.70%)
Jan 07, 2003 10.30 10.30 9.950 10.02 632,400 -0.37(-3.56%)
Jan 06, 2003 10.15 10.47 10.14 10.39 316,900 +0.24(+2.36%)
Jan 03, 2003 10.10 10.42 10.09 10.15 473,200 +0.06(+0.59%)
Jan 02, 2003 10.20 10.24 9.900 10.09 473,000 -0.01(-0.10%)
Dec 31, 2002 9.980 10.10 9.850 10.10 818,900 +0.30(+3.06%)
Dec 30, 2002 9.650 9.990 9.600 9.800 1,064,600 +0.42(+4.48%)
Dec 27, 2002 9.350 9.480 9.300 9.380 361,000 +0.13(+1.41%)
Dec 26, 2002 9.330 9.380 9.150 9.250 309,500 -0.09(-0.96%)
Dec 24, 2002 9.150 9.450 9.150 9.340 159,000 +0.11(+1.19%)
Dec 23, 2002 9.300 9.300 9.100 9.230 594,500 -0.11(-1.18%)
Dec 20, 2002 9.480 9.520 9.060 9.340 1,357,400 -0.07(-0.74%)
Dec 19, 2002 9.490 9.550 9.310 9.410 272,900 +0.01(+0.11%)
Dec 18, 2002 9.490 9.540 9.290 9.400 259,900 -0.09(-0.95%)
Dec 17, 2002 9.660 9.660 9.260 9.490 356,100 -0.22(-2.27%)
Dec 16, 2002 9.750 9.800 9.560 9.710 364,700 -0.04(-0.41%)
Dec 13, 2002 9.950 9.970 9.750 9.750 321,900 -0.11(-1.12%)
Dec 12, 2002 10.10 10.10 9.800 9.860 410,400 -0.16(-1.60%)
Dec 11, 2002 10.05 10.16 9.990 10.02 215,000 -0.08(-0.79%)
Dec 10, 2002 10.15 10.24 9.950 10.10 193,400 -0.05(-0.49%)
Dec 09, 2002 10.22 10.25 9.910 10.15 362,300 -0.10(-0.98%)
Dec 06, 2002 10.35 10.48 9.880 10.25 411,100 -0.27(-2.57%)
Dec 05, 2002 10.50 10.75 10.09 10.52 396,800 -0.03(-0.28%)
Dec 04, 2002 10.60 10.60 10.05 10.55 394,900 -0.08(-0.75%)
Dec 03, 2002 10.60 10.85 10.34 10.63 585,700 -0.27(-2.48%)
Dec 02, 2002 11.30 11.30 10.70 10.90 487,400 -0.09(-0.82%)
Nov 29, 2002 11.11 11.25 10.90 10.99 158,900 -0.22(-1.96%)
Nov 27, 2002 10.60 11.25 10.60 11.21 326,500 +0.51(+4.77%)
Nov 26, 2002 10.92 10.93 10.45 10.70 352,300 -0.32(-2.90%)
Nov 25, 2002 10.60 11.30 10.60 11.02 679,700 +0.32(+2.99%)
Nov 22, 2002 10.08 10.95 9.960 10.70 697,100 +0.59(+5.84%)
Nov 21, 2002 9.410 10.15 9.400 10.11 764,600 +0.80(+8.59%)
Nov 20, 2002 8.550 9.500 8.550 9.310 655,900 +0.74(+8.63%)
Nov 19, 2002 8.670 8.810 8.540 8.570 196,900 -0.13(-1.49%)
Nov 18, 2002 8.450 8.860 8.450 8.700 367,300 +0.35(+4.19%)
Nov 15, 2002 8.610 8.610 8.020 8.350 659,600 -0.25(-2.91%)
Nov 14, 2002 8.650 8.800 8.550 8.600 233,900 +0.15(+1.78%)
Nov 13, 2002 8.500 8.710 8.260 8.450 448,600 -0.15(-1.74%)
Nov 12, 2002 8.650 8.850 8.380 8.600 540,900 -0.09(-1.04%)
Nov 11, 2002 8.900 8.950 8.650 8.690 279,300 -0.31(-3.44%)
Nov 08, 2002 8.920 9.090 8.920 9.000 572,600 +0.08(+0.90%)
Nov 07, 2002 9.280 9.350 8.700 8.920 520,200 -0.46(-4.90%)
Nov 06, 2002 9.510 9.890 9.370 9.380 681,000 -0.14(-1.47%)
Nov 05, 2002 9.090 9.620 8.780 9.520 1,582,500 +0.42(+4.62%)
Nov 04, 2002 8.900 9.400 8.900 9.100 1,985,600 +0.40(+4.60%)
Nov 01, 2002 8.450 8.790 8.300 8.700 739,900 +0.19(+2.23%)
Oct 31, 2002 8.400 8.510 8.230 8.510 623,200 +0.11(+1.31%)
Oct 30, 2002 7.970 8.500 7.970 8.400 1,184,400 +0.53(+6.73%)
Oct 29, 2002 7.850 8.500 7.500 7.870 2,022,100 -0.63(-7.41%)
Oct 28, 2002 8.300 9.000 8.300 8.500 649,500 +0.30(+3.66%)
Oct 25, 2002 8.100 8.570 7.500 8.200 622,000 +0.10(+1.23%)
Oct 24, 2002 8.250 8.600 8.090 8.100 726,600 -0.05(-0.61%)
Oct 23, 2002 8.320 8.320 8.000 8.150 528,200 -0.20(-2.40%)
Oct 22, 2002 8.600 8.690 8.150 8.350 506,200 -0.35(-4.02%)
Oct 21, 2002 8.340 9.000 8.300 8.700 950,000 +0.33(+3.94%)
Oct 18, 2002 8.100 8.630 8.030 8.370 452,300 +0.26(+3.21%)
Oct 17, 2002 8.650 8.800 7.990 8.110 745,700 +0.11(+1.37%)
Oct 16, 2002 7.910 8.200 7.800 8.000 415,100 -0.01(-0.12%)
Oct 15, 2002 8.480 8.550 7.350 8.010 2,170,600 -0.47(-5.54%)
Oct 14, 2002 8.670 8.870 8.410 8.480 395,800 -0.29(-3.31%)
Oct 11, 2002 8.310 9.790 8.310 8.770 1,176,900 +0.52(+6.30%)
Oct 10, 2002 7.100 8.250 7.040 8.250 858,900 +1.09(+15.22%)
Oct 09, 2002 7.530 7.800 7.120 7.160 1,352,300 -1.17(-14.05%)
Oct 08, 2002 8.400 8.600 7.700 8.330 1,489,500 -0.07(-0.83%)
Oct 07, 2002 9.400 9.700 7.210 8.400 2,596,700 -1.35(-13.85%)
Oct 04, 2002 8.450 9.750 7.100 9.750 3,774,100 +1.67(+20.67%)
Oct 03, 2002 11.52 11.52 7.790 8.080 4,318,800 -3.29(-28.94%)
Oct 01, 2002 12.00 12.65 11.11 11.37 2,036,500 -0.63(-5.25%)
Sep 30, 2002 13.50 13.55 11.06 12.00 2,677,700 -2.15(-15.19%)
Sep 27, 2002 15.50 15.64 13.85 14.15 1,396,600 -2.70(-16.02%)
Sep 26, 2002 16.05 17.10 16.05 16.85 1,082,900 +0.95(+5.97%)
Sep 25, 2002 16.95 17.00 15.69 15.90 1,049,300 -0.73(-4.39%)
Sep 24, 2002 17.00 17.36 16.55 16.63 371,200 -0.57(-3.31%)
Sep 23, 2002 17.40 17.55 17.00 17.20 394,600 -0.23(-1.32%)
Sep 20, 2002 18.55 18.79 17.43 17.43 478,500 -0.92(-5.01%)
Sep 19, 2002 19.10 19.27 18.35 18.35 185,700 -1.00(-5.17%)
Sep 18, 2002 18.85 19.55 18.85 19.35 409,700 +0.03(+0.16%)
Sep 17, 2002 20.65 21.10 19.30 19.32 351,200 -1.23(-5.99%)
Sep 16, 2002 21.10 21.10 20.32 20.55 267,000 -0.54(-2.56%)
Sep 13, 2002 21.13 21.39 20.85 21.09 190,400 -0.06(-0.28%)
Sep 12, 2002 21.76 21.76 21.03 21.15 212,200 -0.67(-3.07%)
Sep 11, 2002 22.25 22.25 21.70 21.82 398,200 +0.47(+2.20%)
Sep 10, 2002 21.20 21.60 21.10 21.35 1,290,000 +0.24(+1.14%)
Sep 09, 2002 21.30 21.55 20.80 21.11 333,800 -0.16(-0.75%)
Sep 06, 2002 21.22 21.45 21.04 21.27 230,700 +0.47(+2.26%)
Sep 05, 2002 21.00 21.34 20.62 20.80 248,500 -0.42(-1.98%)
Sep 04, 2002 21.25 21.37 20.50 21.22 840,000 -0.03(-0.14%)
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.