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 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%)
Jun 01, 2009 9.210 9.490 9.210 9.370 31,900 +0.23(+2.52%)
May 29, 2009 8.900 9.260 8.750 9.140 33,850 +0.24(+2.70%)
May 28, 2009 8.850 9.300 8.850 8.900 9,584 -0.02(-0.22%)
May 27, 2009 9.000 9.000 8.800 8.920 10,240 +0.06(+0.68%)
May 26, 2009 8.910 9.390 8.700 8.860 20,610 -0.04(-0.45%)
May 22, 2009 9.000 9.201 8.700 8.900 30,338 -0.20(-2.20%)
May 21, 2009 9.100 9.110 9.000 9.100 23,400 -0.15(-1.62%)
May 20, 2009 9.200 9.450 9.020 9.250 39,716 -0.23(-2.43%)
May 19, 2009 9.350 9.500 9.150 9.480 22,530 +0.23(+2.49%)
May 18, 2009 8.980 9.550 8.550 9.250 33,841 +0.60(+6.94%)
May 15, 2009 8.400 9.000 8.400 8.650 16,573 +0.25(+2.98%)
May 14, 2009 8.240 8.400 8.000 8.400 13,100 +0.05(+0.60%)
May 13, 2009 8.550 8.890 8.250 8.350 26,531 -0.35(-4.02%)
May 12, 2009 8.720 8.850 8.500 8.700 17,800 -0.30(-3.33%)
May 11, 2009 8.750 9.104 7.680 9.000 91,234 +0.00(+0.00%)
May 08, 2009 8.450 9.250 8.200 9.000 35,720 +0.50(+5.88%)
May 07, 2009 8.600 8.980 8.180 8.500 31,400 +0.00(+0.00%)
May 06, 2009 8.500 8.510 8.290 8.500 34,351 +0.12(+1.43%)
May 05, 2009 8.410 9.000 8.080 8.380 44,658 +0.01(+0.07%)
May 04, 2009 8.300 8.400 8.250 8.374 47,590 +0.41(+5.20%)
May 01, 2009 7.940 7.970 7.630 7.960 22,400 +0.02(+0.25%)
Apr 30, 2009 7.730 7.950 7.730 7.940 31,165 +0.26(+3.39%)
Apr 29, 2009 7.540 7.680 7.341 7.680 14,950 +0.19(+2.47%)
Apr 28, 2009 7.240 7.600 7.240 7.495 9,185 +0.04(+0.60%)
Apr 27, 2009 7.350 7.500 7.337 7.450 7,826 +0.06(+0.81%)
Apr 24, 2009 7.300 7.490 7.210 7.390 6,210 +0.14(+1.93%)
Apr 23, 2009 7.240 7.420 7.100 7.250 20,816 +0.10(+1.40%)
Apr 22, 2009 7.330 7.340 7.130 7.150 11,000 -0.05(-0.69%)
Apr 21, 2009 7.100 7.320 7.030 7.200 14,127 -0.03(-0.41%)
Apr 20, 2009 7.110 7.435 7.010 7.230 18,300 -0.07(-0.96%)
Apr 17, 2009 6.850 7.400 6.850 7.300 34,813 +0.35(+5.04%)
Apr 16, 2009 6.950 6.950 6.700 6.950 23,094 +0.15(+2.21%)
Apr 15, 2009 6.590 6.800 6.590 6.800 19,574 +0.28(+4.29%)
Apr 14, 2009 6.500 6.560 6.490 6.520 9,650 +0.07(+1.09%)
Apr 13, 2009 6.230 6.530 6.230 6.450 11,725 +0.07(+1.10%)
Apr 09, 2009 6.290 6.390 6.191 6.380 15,589 +0.23(+3.74%)
Apr 08, 2009 6.030 6.286 5.870 6.150 11,900 +0.01(+0.16%)
Apr 07, 2009 6.100 6.140 5.800 6.140 26,358 -0.01(-0.16%)
Apr 06, 2009 6.210 6.370 6.060 6.150 17,025 -0.26(-4.06%)
Apr 03, 2009 6.030 6.420 6.000 6.410 19,500 +0.31(+5.08%)
Apr 02, 2009 5.850 6.150 5.810 6.100 17,875 +0.35(+6.09%)
Apr 01, 2009 5.730 5.990 5.710 5.750 10,020 +0.10(+1.77%)
Mar 31, 2009 6.000 6.139 5.290 5.650 25,500 -0.28(-4.72%)
Mar 30, 2009 6.060 6.090 5.800 5.930 26,100 -0.47(-7.34%)
Mar 26, 2009 6.110 6.500 6.060 6.400 33,875 +0.35(+5.79%)
Mar 25, 2009 5.740 6.050 5.740 6.050 21,344 +0.14(+2.37%)
Mar 24, 2009 5.930 6.050 5.700 5.910 35,860 +0.07(+1.18%)
Mar 23, 2009 6.000 6.000 5.841 5.841 37,900 +0.06(+1.05%)
Mar 20, 2009 5.700 5.950 5.700 5.780 23,585 +0.13(+2.30%)
Mar 19, 2009 5.600 5.900 5.577 5.650 45,970 +0.14(+2.54%)
Mar 18, 2009 5.560 5.660 5.310 5.510 47,765 +0.04(+0.73%)
Mar 17, 2009 5.010 5.770 5.010 5.470 35,611 +0.16(+3.01%)
Mar 16, 2009 4.900 5.320 4.650 5.310 38,623 +0.46(+9.48%)
Mar 13, 2009 4.600 4.950 4.600 4.850 0 +0.30(+6.59%)
Mar 12, 2009 4.250 4.750 4.030 4.550 83,861 +0.30(+7.06%)
Mar 11, 2009 4.280 4.690 4.250 4.250 14,733 -0.23(-5.13%)
Mar 10, 2009 3.800 4.696 3.800 4.480 44,333 +0.48(+12.00%)
Mar 09, 2009 4.150 4.200 3.850 4.000 32,928 -0.20(-4.76%)
Mar 06, 2009 4.140 4.330 4.000 4.200 0 -0.05(-1.18%)
Mar 05, 2009 4.010 4.540 3.640 4.250 49,034 -0.22(-4.92%)
Mar 04, 2009 4.340 4.800 4.200 4.470 118,992 -0.93(-17.22%)
Mar 02, 2009 5.450 5.800 5.250 5.400 48,186 -0.34(-5.92%)
Feb 27, 2009 5.500 6.000 5.240 5.740 0 +0.03(+0.53%)
Feb 26, 2009 4.780 5.720 4.780 5.710 51,129 +1.01(+21.49%)
Feb 25, 2009 4.250 4.920 4.250 4.700 55,831 +0.23(+5.15%)
Feb 24, 2009 4.530 4.730 3.960 4.470 61,785 -0.27(-5.70%)
Feb 23, 2009 5.000 5.000 4.440 4.740 62,550 -0.14(-2.87%)
Feb 20, 2009 5.000 5.100 4.750 4.880 67,281 -0.38(-7.29%)
Feb 19, 2009 6.750 6.750 5.120 5.263 165,249 -1.54(-22.60%)
Feb 18, 2009 7.010 7.010 6.700 6.800 29,635 -0.39(-5.42%)
Feb 17, 2009 6.880 7.200 6.250 7.190 56,719 +0.16(+2.28%)
Feb 13, 2009 7.060 7.060 7.000 7.030 11,350 -0.08(-1.13%)
Feb 12, 2009 7.000 7.172 7.000 7.110 23,025 +0.02(+0.32%)
Feb 11, 2009 6.995 7.250 6.980 7.088 9,400 +0.08(+1.11%)
Feb 10, 2009 7.010 7.200 6.880 7.010 58,335 +0.00(+0.00%)
Feb 09, 2009 7.020 7.139 6.790 7.010 54,133 +0.01(+0.14%)
Feb 06, 2009 6.860 7.070 6.680 7.000 45,611 +0.29(+4.32%)
Feb 05, 2009 6.700 6.900 6.400 6.710 26,050 -0.19(-2.75%)
Feb 04, 2009 6.570 6.900 6.000 6.900 114,191 +0.06(+0.88%)
Feb 03, 2009 7.000 7.070 6.520 6.840 70,999 -0.16(-2.29%)
Feb 02, 2009 7.500 7.500 5.900 7.000 301,942 -0.20(-2.75%)
Jan 30, 2009 7.630 7.630 7.010 7.198 0 -0.55(-7.13%)
Jan 29, 2009 6.920 7.990 6.600 7.750 60,626 +0.75(+10.71%)
Jan 28, 2009 8.490 8.490 6.250 7.000 272,965 -1.71(-19.63%)
Jan 27, 2009 8.610 9.350 8.500 8.710 29,424 -0.06(-0.68%)
Jan 26, 2009 8.770 9.350 8.770 8.770 5,530 -0.10(-1.11%)
Jan 23, 2009 8.280 8.880 8.280 8.868 10,750 +0.58(+6.98%)
Jan 22, 2009 8.680 8.720 8.280 8.290 21,595 -0.65(-7.27%)
Jan 21, 2009 8.580 9.000 8.010 8.940 35,142 +0.38(+4.44%)
Jan 20, 2009 9.000 9.000 8.410 8.560 40,109 -0.63(-6.86%)
Jan 16, 2009 9.880 9.880 8.820 9.190 15,860 +0.19(+2.11%)
Jan 15, 2009 9.570 9.650 9.000 9.000 23,482 -0.25(-2.70%)
Jan 14, 2009 9.100 9.390 9.100 9.250 9,413 -0.20(-2.12%)
Jan 13, 2009 9.520 9.640 9.060 9.450 25,305 -0.42(-4.24%)
Jan 12, 2009 10.28 10.28 9.750 9.868 18,078 -0.62(-5.93%)
Jan 09, 2009 10.22 10.49 10.18 10.49 15,829 +0.02(+0.19%)
Jan 08, 2009 10.50 10.50 10.14 10.47 12,173 +0.00(+0.00%)
Jan 07, 2009 10.84 10.84 10.39 10.47 24,727 -0.38(-3.50%)
Jan 06, 2009 10.00 10.99 10.00 10.85 44,099 +1.02(+10.38%)
Jan 05, 2009 9.100 10.01 9.050 9.830 37,107 +0.58(+6.27%)
Jan 02, 2009 8.850 9.250 8.400 9.250 0 +0.65(+7.56%)
Jan 01, 2009 8.740 8.850 8.300 8.600 0 +0.00(+0.00%)
Dec 31, 2008 8.740 8.850 8.300 8.600 40,505 -0.22(-2.49%)
Dec 30, 2008 8.950 9.250 8.510 8.820 24,786 +0.02(+0.23%)
Dec 29, 2008 9.250 9.250 8.710 8.800 26,460 -0.69(-7.27%)
Dec 26, 2008 8.780 9.600 8.610 9.490 26,881 +0.82(+9.46%)
Dec 24, 2008 8.840 8.900 8.670 8.670 9,145 -0.22(-2.47%)
Dec 23, 2008 9.030 9.110 8.830 8.890 20,200 -0.36(-3.89%)
Dec 22, 2008 9.240 9.600 9.030 9.250 11,570 +0.00(+0.00%)
Dec 19, 2008 9.370 9.370 8.960 9.250 25,390 -0.11(-1.18%)
Dec 18, 2008 9.450 9.599 9.200 9.360 16,683 +0.03(+0.32%)
Dec 17, 2008 8.850 9.480 8.760 9.330 13,500 +0.21(+2.30%)
Dec 16, 2008 9.000 9.450 8.910 9.120 29,254 +0.07(+0.77%)
Dec 15, 2008 9.180 9.440 9.000 9.050 34,400 -0.17(-1.84%)
Dec 12, 2008 9.020 9.420 9.000 9.220 16,970 +0.20(+2.22%)
Dec 11, 2008 9.130 9.300 9.000 9.020 11,800 -0.16(-1.74%)
Dec 10, 2008 9.270 9.560 9.130 9.180 30,351 +0.15(+1.66%)
Dec 09, 2008 8.590 9.380 8.590 9.030 22,523 +0.05(+0.56%)
Dec 08, 2008 8.250 8.980 8.250 8.980 16,224 +0.78(+9.51%)
Dec 05, 2008 8.090 8.740 8.050 8.200 21,077 -0.05(-0.61%)
Dec 04, 2008 8.000 8.760 7.900 8.250 27,275 +0.01(+0.14%)
Dec 03, 2008 7.920 8.540 7.650 8.239 21,152 +0.14(+1.71%)
Dec 02, 2008 8.250 8.540 7.690 8.100 45,749 -0.04(-0.49%)
Dec 01, 2008 8.900 8.900 7.880 8.140 25,326 -0.76(-8.54%)
Nov 28, 2008 8.710 8.999 8.710 8.900 4,100 +0.01(+0.06%)
Nov 26, 2008 7.790 9.000 7.790 8.895 39,990 +1.33(+17.66%)
Nov 25, 2008 7.770 7.940 7.500 7.560 20,730 +0.29(+3.99%)
Nov 24, 2008 8.840 7.480 7.000 7.270 29,970 +0.42(+6.13%)
Nov 21, 2008 7.540 7.850 6.610 6.850 36,825 -0.60(-8.05%)
Nov 20, 2008 7.800 7.800 7.450 7.450 23,027 -0.35(-4.49%)
Nov 19, 2008 8.400 8.695 7.800 7.800 50,820 -0.63(-7.47%)
Nov 18, 2008 7.800 8.540 7.800 8.430 29,720 +0.67(+8.63%)
Nov 17, 2008 8.800 8.800 7.550 7.760 62,675 -1.24(-13.78%)
Nov 14, 2008 8.850 9.000 8.670 9.000 19,235 +0.15(+1.69%)
Nov 13, 2008 8.000 8.910 7.800 8.851 17,650 +0.29(+3.40%)
Nov 12, 2008 9.040 9.050 8.500 8.560 44,344 -0.63(-6.86%)
Nov 11, 2008 10.55 10.55 8.500 9.190 48,800 -1.40(-13.22%)
Nov 10, 2008 11.26 11.26 10.46 10.59 43,980 -0.66(-5.87%)
Nov 07, 2008 11.34 11.45 11.20 11.25 5,850 -0.01(-0.09%)
Nov 06, 2008 11.55 11.55 11.25 11.26 10,190 -0.45(-3.84%)
Nov 05, 2008 11.30 11.95 11.30 11.71 12,500 -0.08(-0.68%)
Nov 04, 2008 10.84 11.79 10.72 11.79 14,200 +1.06(+9.88%)
Nov 03, 2008 10.75 10.80 10.50 10.73 12,064 +0.20(+1.90%)
Oct 31, 2008 10.75 10.95 10.50 10.53 15,010 -0.27(-2.54%)
Oct 30, 2008 11.48 11.48 10.61 10.80 31,150 -0.23(-2.05%)
Oct 29, 2008 11.05 11.05 10.51 11.03 15,100 -0.22(-1.96%)
Oct 28, 2008 11.25 11.25 11.00 11.25 9,131 +0.22(+1.99%)
Oct 27, 2008 11.14 11.14 10.20 11.03 35,030 -0.11(-0.99%)
Oct 24, 2008 10.50 11.14 9.720 11.14 21,030 +0.24(+2.20%)
Oct 23, 2008 10.50 11.00 10.04 10.90 26,108 +0.51(+4.91%)
Oct 22, 2008 10.50 10.56 10.17 10.39 22,725 -0.36(-3.35%)
Oct 21, 2008 11.43 11.54 10.75 10.75 23,136 -0.57(-5.04%)
Oct 20, 2008 11.50 11.85 11.15 11.32 27,630 +0.60(+5.60%)
Oct 17, 2008 10.00 10.92 10.00 10.72 12,900 +0.26(+2.49%)
Oct 16, 2008 11.75 11.75 10.16 10.46 21,428 +0.16(+1.55%)
Oct 15, 2008 10.30 11.24 10.07 10.30 50,060 +0.01(+0.10%)
Oct 14, 2008 9.680 10.45 9.680 10.29 46,850 +1.30(+14.46%)
Oct 13, 2008 8.000 9.260 8.000 8.990 41,850 +1.66(+22.64%)
Oct 10, 2008 7.900 7.900 6.560 7.330 71,600 -0.49(-6.26%)
Oct 09, 2008 8.780 8.800 7.550 7.820 64,819 -1.08(-12.13%)
Oct 08, 2008 9.000 9.100 8.100 8.900 31,592 -0.20(-2.20%)
Oct 07, 2008 9.020 9.490 8.400 9.100 86,040 -0.09(-0.98%)
Oct 06, 2008 10.00 10.44 8.500 9.190 99,500 -0.80(-8.01%)
Oct 03, 2008 9.650 11.35 9.380 9.990 50,993 +0.54(+5.71%)
Oct 02, 2008 10.01 10.10 9.050 9.450 45,900 -0.65(-6.44%)
Oct 01, 2008 8.950 10.39 8.500 10.10 68,585 +1.30(+14.77%)
Sep 30, 2008 10.00 10.24 7.500 8.800 357,374 -1.31(-12.96%)
Sep 29, 2008 10.50 11.13 10.000 10.11 61,291 -0.85(-7.76%)
Sep 26, 2008 11.00 11.14 10.51 10.96 0 -0.19(-1.70%)
Sep 25, 2008 11.37 11.50 11.04 11.15 21,515 -0.23(-2.02%)
Sep 24, 2008 11.39 11.83 11.01 11.38 42,282 -0.30(-2.57%)
Sep 23, 2008 11.83 12.14 11.27 11.68 101,188 -0.26(-2.18%)
Sep 22, 2008 12.60 13.00 11.79 11.94 53,410 -0.63(-5.01%)
Sep 19, 2008 12.00 13.00 11.85 12.57 0 +1.87(+17.48%)
Sep 18, 2008 10.20 10.85 9.500 10.70 89,788 +0.68(+6.79%)
Sep 17, 2008 11.00 11.00 9.720 10.02 161,900 -1.12(-10.05%)
Sep 16, 2008 11.30 11.59 10.60 11.14 44,480 -0.60(-5.11%)
Sep 15, 2008 13.05 13.05 11.05 11.74 41,133 -1.61(-12.06%)
Sep 12, 2008 13.86 13.86 13.27 13.35 17,724 -0.63(-4.51%)
Sep 11, 2008 14.60 14.61 13.80 13.98 17,850 -0.62(-4.25%)
Sep 10, 2008 14.28 14.98 13.80 14.60 28,500 +0.31(+2.17%)
Sep 09, 2008 14.71 15.45 14.29 14.29 17,247 -0.29(-1.99%)
Sep 08, 2008 15.67 15.67 14.29 14.58 18,209 -0.40(-2.67%)
Sep 05, 2008 14.31 15.24 14.20 14.98 0 +0.54(+3.74%)
Sep 04, 2008 14.75 14.75 14.15 14.44 14,950 +0.19(+1.33%)
Sep 03, 2008 14.60 14.99 14.20 14.25 11,464 -0.55(-3.72%)
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.