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 30, 2020 24.85 24.85 24.55 24.55 59,716 -0.29(-1.17%)
Apr 29, 2020 24.78 24.93 24.75 24.84 39,778 +0.09(+0.37%)
Apr 28, 2020 24.72 24.82 24.44 24.75 20,701 +0.24(+0.98%)
Apr 27, 2020 24.91 24.91 24.51 24.51 21,041 -0.23(-0.93%)
Apr 24, 2020 24.87 24.93 24.61 24.74 5,100 -0.02(-0.08%)
Apr 23, 2020 24.63 24.87 24.46 24.76 25,405 +0.34(+1.39%)
Apr 22, 2020 24.68 24.68 24.40 24.42 22,274 +0.03(+0.12%)
Apr 21, 2020 24.49 24.49 23.75 24.39 29,829 -0.22(-0.89%)
Apr 20, 2020 24.31 24.75 24.31 24.61 15,118 +0.11(+0.45%)
Apr 17, 2020 24.64 24.90 24.21 24.50 73,000 +0.10(+0.41%)
Apr 16, 2020 24.59 24.59 24.35 24.40 10,163 +0.07(+0.29%)
Apr 15, 2020 23.60 24.59 23.08 24.33 36,744 +0.33(+1.37%)
Apr 14, 2020 24.02 24.18 23.80 24.00 61,126 +0.05(+0.21%)
Apr 13, 2020 24.50 24.57 22.51 23.95 39,284 -0.40(-1.64%)
Apr 09, 2020 24.00 24.60 23.30 24.35 43,800 +0.55(+2.31%)
Apr 08, 2020 23.25 23.99 22.91 23.80 32,208 +0.61(+2.64%)
Apr 07, 2020 23.12 23.41 22.74 23.19 40,922 +0.46(+2.02%)
Apr 06, 2020 22.12 23.00 22.12 22.73 16,820 +1.12(+5.19%)
Apr 03, 2020 22.64 22.64 21.60 21.61 15,800 -0.95(-4.22%)
Apr 02, 2020 21.21 23.18 21.21 22.56 38,225 +1.42(+6.72%)
Apr 01, 2020 23.64 23.64 21.02 21.14 45,903 -2.27(-9.70%)
Mar 31, 2020 23.11 23.70 23.11 23.41 16,998 -0.59(-2.46%)
Mar 30, 2020 23.49 24.03 22.94 24.00 17,332 +0.09(+0.38%)
Mar 27, 2020 24.50 24.50 23.41 23.91 15,100 -0.59(-2.41%)
Mar 26, 2020 23.85 24.73 22.04 24.50 63,392 +0.67(+2.81%)
Mar 25, 2020 22.34 24.55 22.27 23.83 44,497 +1.47(+6.57%)
Mar 24, 2020 20.46 23.15 20.46 22.36 44,552 +2.40(+12.02%)
Mar 23, 2020 19.90 19.96 18.30 19.96 113,441 -0.30(-1.48%)
Mar 20, 2020 20.15 21.00 18.80 20.26 33,800 +0.61(+3.10%)
Mar 19, 2020 16.65 19.66 15.00 19.65 87,719 +2.50(+14.58%)
Mar 18, 2020 22.49 22.50 14.61 17.15 290,190 -5.85(-25.45%)
Mar 17, 2020 23.66 23.66 22.25 23.00 35,692 -0.45(-1.90%)
Mar 16, 2020 22.20 23.86 22.20 23.45 29,566 -0.91(-3.74%)
Mar 13, 2020 23.05 24.49 23.05 24.36 44,700 +2.17(+9.78%)
Mar 12, 2020 25.20 25.28 20.87 22.19 107,369 -3.35(-13.13%)
Mar 11, 2020 25.37 25.71 25.32 25.54 17,444 +0.06(+0.25%)
Mar 10, 2020 25.79 25.79 25.32 25.48 20,560 +0.08(+0.31%)
Mar 09, 2020 25.41 25.75 25.40 25.40 48,503 -0.86(-3.27%)
Mar 06, 2020 26.45 26.45 26.26 26.26 19,300 -0.35(-1.32%)
Mar 05, 2020 26.63 26.72 26.57 26.61 3,219 -0.23(-0.86%)
Mar 04, 2020 26.73 26.84 26.54 26.84 20,400 +0.21(+0.79%)
Mar 03, 2020 26.31 27.10 26.31 26.63 42,171 +0.45(+1.74%)
Mar 02, 2020 25.80 26.26 25.80 26.18 12,373 +0.38(+1.45%)
Feb 28, 2020 26.25 26.25 25.60 25.80 36,300 -0.57(-2.16%)
Feb 27, 2020 26.26 26.71 26.26 26.37 19,553 -0.06(-0.24%)
Feb 26, 2020 26.34 26.74 26.26 26.43 22,961 +0.10(+0.39%)
Feb 25, 2020 26.80 26.80 26.33 26.33 49,749 -0.34(-1.27%)
Feb 24, 2020 26.87 26.87 26.67 26.67 16,898 -0.26(-0.97%)
Feb 21, 2020 27.11 27.16 26.93 26.93 11,000 -0.15(-0.55%)
Feb 20, 2020 27.00 27.11 27.00 27.08 5,876 +0.10(+0.37%)
Feb 19, 2020 27.00 27.10 26.98 26.98 8,399 -0.06(-0.22%)
Feb 18, 2020 26.92 27.04 26.89 27.04 11,396 +0.11(+0.41%)
Feb 14, 2020 26.94 26.96 26.93 26.93 3,300 -0.01(-0.04%)
Feb 13, 2020 27.01 27.06 26.92 26.94 9,248 -0.02(-0.07%)
Feb 12, 2020 27.07 27.07 26.92 26.96 2,338 -0.14(-0.52%)
Feb 11, 2020 26.93 27.13 26.93 27.10 10,498 +0.08(+0.30%)
Feb 10, 2020 26.92 27.02 26.92 27.02 3,119 +0.01(+0.03%)
Feb 07, 2020 26.74 27.03 26.74 27.01 9,700 +0.18(+0.67%)
Feb 06, 2020 26.70 26.83 26.70 26.83 5,816 +0.09(+0.34%)
Feb 05, 2020 26.62 26.78 26.62 26.74 6,170 +0.16(+0.59%)
Feb 04, 2020 26.65 26.70 26.58 26.58 8,908 -0.06(-0.22%)
Feb 03, 2020 26.70 26.77 26.64 26.64 8,773 -0.08(-0.30%)
Jan 31, 2020 26.51 26.72 26.50 26.72 18,800 +0.12(+0.44%)
Jan 30, 2020 26.55 26.61 26.46 26.60 11,217 +0.01(+0.05%)
Jan 29, 2020 26.55 26.62 26.08 26.59 40,809 -0.12(-0.45%)
Jan 28, 2020 26.72 26.80 26.71 26.71 5,092 -0.05(-0.18%)
Jan 27, 2020 26.74 26.80 26.58 26.76 8,870 -0.04(-0.16%)
Jan 24, 2020 26.83 26.89 26.80 26.80 3,000 -0.04(-0.15%)
Jan 23, 2020 26.91 26.91 26.83 26.84 7,650 -0.11(-0.40%)
Jan 22, 2020 26.93 26.98 26.91 26.95 3,470 +0.02(+0.07%)
Jan 21, 2020 26.94 26.96 26.86 26.93 2,265 -0.07(-0.26%)
Jan 17, 2020 26.97 27.04 26.92 27.00 11,000 +0.03(+0.10%)
Jan 16, 2020 27.07 27.08 26.95 26.97 9,359 -0.13(-0.46%)
Jan 15, 2020 27.06 27.10 26.96 27.10 13,172 +0.09(+0.33%)
Jan 14, 2020 27.03 27.03 26.90 27.01 13,164 -0.02(-0.07%)
Jan 13, 2020 26.95 27.10 26.91 27.03 13,900 +0.16(+0.60%)
Jan 10, 2020 26.96 26.96 26.87 26.87 9,100 -0.04(-0.15%)
Jan 09, 2020 27.01 27.07 26.88 26.91 10,578 -0.19(-0.70%)
Jan 08, 2020 26.98 27.10 26.95 27.10 18,262 +0.20(+0.75%)
Jan 07, 2020 26.82 27.02 26.80 26.90 17,099 +0.01(+0.03%)
Jan 06, 2020 26.76 26.95 26.76 26.89 8,157 +0.12(+0.45%)
Jan 03, 2020 26.78 26.83 26.68 26.77 12,400 +0.06(+0.21%)
Jan 02, 2020 26.35 26.82 26.29 26.71 19,315 +0.34(+1.30%)
Dec 31, 2019 26.15 26.37 26.15 26.37 22,400 +0.11(+0.42%)
Dec 30, 2019 26.23 26.33 26.11 26.26 20,087 -0.36(-1.35%)
Dec 27, 2019 26.50 26.65 26.45 26.62 13,300 +0.07(+0.26%)
Dec 26, 2019 26.31 26.55 26.30 26.55 11,522 +0.16(+0.61%)
Dec 24, 2019 26.25 26.39 26.20 26.39 3,700 +0.14(+0.53%)
Dec 23, 2019 26.20 26.25 26.17 26.25 7,586 +0.01(+0.02%)
Dec 20, 2019 26.22 26.25 26.22 26.24 10,400 -0.01(-0.02%)
Dec 19, 2019 26.22 26.34 26.19 26.25 7,138 -0.09(-0.34%)
Dec 18, 2019 26.21 26.44 26.16 26.34 14,045 +0.18(+0.70%)
Dec 17, 2019 26.15 26.23 26.12 26.16 5,198 -0.03(-0.13%)
Dec 16, 2019 26.11 26.21 26.11 26.19 4,381 -0.05(-0.19%)
Dec 13, 2019 26.14 26.28 26.09 26.24 11,800 +0.24(+0.92%)
Dec 12, 2019 26.15 26.15 25.97 26.00 6,799 -0.10(-0.38%)
Dec 11, 2019 26.00 26.17 26.00 26.10 9,555 +0.05(+0.19%)
Dec 10, 2019 25.95 26.10 25.95 26.05 12,928 +0.11(+0.42%)
Dec 09, 2019 25.84 26.00 25.80 25.94 21,487 +0.09(+0.33%)
Dec 06, 2019 25.75 25.89 25.75 25.85 12,000 +0.10(+0.40%)
Dec 05, 2019 25.80 25.86 25.74 25.75 14,866 -0.05(-0.19%)
Dec 04, 2019 25.83 25.85 25.75 25.80 11,900 -0.02(-0.08%)
Dec 03, 2019 25.78 25.83 25.75 25.82 15,918 +0.04(+0.16%)
Dec 02, 2019 25.92 25.92 25.75 25.78 23,912 +0.04(+0.16%)
Nov 29, 2019 25.92 25.94 25.74 25.74 34,500 -0.20(-0.77%)
Nov 27, 2019 25.91 26.03 25.91 25.94 25,200 +0.03(+0.12%)
Nov 26, 2019 25.96 25.96 25.91 25.91 11,488 -0.07(-0.27%)
Nov 25, 2019 26.25 26.25 25.98 25.98 12,295 -0.24(-0.92%)
Nov 22, 2019 25.82 26.22 25.82 26.22 31,400 +0.40(+1.55%)
Nov 21, 2019 25.91 25.95 25.81 25.82 17,191 -0.11(-0.44%)
Nov 20, 2019 25.95 25.95 25.78 25.93 10,213 +0.12(+0.48%)
Nov 19, 2019 25.76 25.88 25.76 25.81 4,826 -0.04(-0.15%)
Nov 18, 2019 25.83 25.90 25.79 25.85 24,628 +0.13(+0.51%)
Nov 15, 2019 25.72 25.86 25.71 25.72 12,300 +0.01(+0.04%)
Nov 14, 2019 25.92 26.03 25.71 25.71 16,937 -0.18(-0.68%)
Nov 13, 2019 25.98 25.98 25.83 25.89 6,113 -0.07(-0.25%)
Nov 12, 2019 25.95 26.05 25.82 25.95 18,759 -0.05(-0.19%)
Nov 11, 2019 26.10 26.10 25.95 26.00 12,316 +0.00(+0.00%)
Nov 08, 2019 26.09 26.09 26.00 26.00 8,400 +0.01(+0.02%)
Nov 07, 2019 25.92 26.03 25.92 25.99 4,680 -0.01(-0.02%)
Nov 06, 2019 26.01 26.07 26.00 26.00 5,778 +0.01(+0.03%)
Nov 05, 2019 25.99 26.07 25.97 25.99 11,605 -0.10(-0.38%)
Nov 04, 2019 25.86 26.13 25.86 26.09 7,932 +0.13(+0.50%)
Nov 01, 2019 26.05 26.09 25.94 25.96 12,200 -0.04(-0.15%)
Oct 31, 2019 26.50 26.50 25.94 26.00 58,466 -0.56(-2.11%)
Oct 30, 2019 26.57 26.78 26.51 26.56 10,055 -0.08(-0.30%)
Oct 29, 2019 27.01 27.01 26.52 26.64 7,151 -0.35(-1.30%)
Oct 28, 2019 27.06 27.20 26.94 26.99 6,603 -0.01(-0.04%)
Oct 25, 2019 27.09 27.17 27.00 27.00 7,600 -0.09(-0.33%)
Oct 24, 2019 27.09 27.12 27.03 27.09 8,777 -0.03(-0.11%)
Oct 23, 2019 26.74 27.20 26.73 27.12 15,797 +0.25(+0.93%)
Oct 22, 2019 26.71 26.87 26.71 26.87 1,524 +0.22(+0.82%)
Oct 21, 2019 26.76 26.90 26.54 26.65 15,684 +0.15(+0.57%)
Oct 18, 2019 26.50 26.62 26.50 26.50 5,200 -0.18(-0.68%)
Oct 17, 2019 26.79 26.79 26.53 26.68 5,176 -0.12(-0.45%)
Oct 16, 2019 26.71 26.87 26.71 26.80 7,453 +0.01(+0.04%)
Oct 15, 2019 26.84 27.00 26.64 26.79 9,759 +0.17(+0.64%)
Oct 14, 2019 26.82 26.86 26.58 26.62 16,337 -0.36(-1.33%)
Oct 11, 2019 26.85 27.00 26.68 26.98 6,500 +0.18(+0.67%)
Oct 10, 2019 26.97 26.99 26.80 26.80 6,764 -0.05(-0.19%)
Oct 09, 2019 27.00 27.00 26.85 26.85 13,224 -0.21(-0.77%)
Oct 08, 2019 26.97 27.06 26.96 27.06 3,787 -0.03(-0.11%)
Oct 07, 2019 27.01 27.15 26.97 27.09 6,729 -0.02(-0.07%)
Oct 04, 2019 27.13 27.13 27.10 27.11 3,000 +0.07(+0.26%)
Oct 03, 2019 27.07 27.13 26.96 27.04 10,516 -0.07(-0.24%)
Oct 02, 2019 27.05 27.16 26.91 27.11 14,269 -0.04(-0.16%)
Oct 01, 2019 26.97 27.15 26.93 27.15 19,535 +0.10(+0.37%)
Sep 30, 2019 26.92 27.08 26.72 27.05 43,179 -0.08(-0.29%)
Sep 27, 2019 26.92 27.27 26.85 27.13 32,100 +0.28(+1.04%)
Sep 26, 2019 26.59 26.92 26.58 26.85 12,869 +0.28(+1.05%)
Sep 25, 2019 26.59 26.64 26.49 26.57 6,177 +0.15(+0.57%)
Sep 24, 2019 26.55 26.57 26.34 26.42 8,295 -0.08(-0.30%)
Sep 23, 2019 26.35 26.61 26.35 26.50 7,533 +0.06(+0.23%)
Sep 20, 2019 26.26 26.46 26.25 26.44 9,400 +0.08(+0.30%)
Sep 19, 2019 26.14 26.36 26.14 26.36 12,852 +0.22(+0.84%)
Sep 18, 2019 26.07 26.28 26.04 26.14 5,704 +0.12(+0.46%)
Sep 17, 2019 26.00 26.25 25.93 26.02 8,274 +0.07(+0.27%)
Sep 16, 2019 26.00 26.02 25.70 25.95 20,610 -0.09(-0.35%)
Sep 13, 2019 26.48 26.48 25.70 26.04 26,400 -0.37(-1.40%)
Sep 12, 2019 26.14 26.55 26.06 26.41 16,288 +0.27(+1.03%)
Sep 11, 2019 26.27 26.27 26.14 26.14 7,063 -0.25(-0.95%)
Sep 10, 2019 26.61 26.61 26.28 26.39 6,731 -0.23(-0.86%)
Sep 09, 2019 26.73 26.79 26.61 26.62 9,039 -0.22(-0.82%)
Sep 06, 2019 26.84 26.90 26.68 26.84 8,300 +0.11(+0.41%)
Sep 05, 2019 26.77 26.82 26.58 26.73 11,149 +0.01(+0.02%)
Sep 04, 2019 26.60 26.75 26.59 26.73 5,646 +0.12(+0.43%)
Sep 03, 2019 26.30 26.61 26.30 26.61 6,827 +0.25(+0.95%)
Aug 30, 2019 26.59 26.76 26.36 26.36 43,400 -0.35(-1.31%)
Aug 29, 2019 26.69 26.90 26.69 26.71 30,215 +0.12(+0.45%)
Aug 28, 2019 26.52 26.87 26.52 26.59 34,341 -0.09(-0.34%)
Aug 27, 2019 26.38 26.72 26.38 26.68 20,917 +0.39(+1.48%)
Aug 26, 2019 26.61 26.75 26.20 26.29 19,779 -0.36(-1.35%)
Aug 23, 2019 26.69 26.75 26.63 26.65 6,400 -0.05(-0.19%)
Aug 22, 2019 26.78 26.85 26.66 26.70 19,771 -0.09(-0.34%)
Aug 21, 2019 26.67 26.80 26.64 26.79 14,354 +0.13(+0.49%)
Aug 20, 2019 26.65 26.69 26.57 26.66 10,101 +0.03(+0.11%)
Aug 19, 2019 26.51 26.65 26.43 26.63 7,779 +0.16(+0.60%)
Aug 16, 2019 26.55 26.55 26.46 26.47 2,700 -0.08(-0.30%)
Aug 15, 2019 26.48 26.57 26.44 26.55 3,527 +0.08(+0.30%)
Aug 14, 2019 26.11 26.50 26.11 26.47 18,613 +0.21(+0.80%)
Aug 13, 2019 26.13 26.26 26.13 26.26 3,476 +0.16(+0.59%)
Aug 12, 2019 26.09 26.19 26.02 26.11 6,477 -0.04(-0.17%)
Aug 09, 2019 26.16 26.19 25.94 26.15 5,300 -0.16(-0.61%)
Aug 08, 2019 26.25 26.39 26.16 26.31 12,693 +0.02(+0.08%)
Aug 07, 2019 26.11 26.29 26.11 26.29 5,263 +0.00(+0.00%)
Aug 06, 2019 26.10 26.29 26.10 26.29 1,499 +0.11(+0.42%)
Aug 05, 2019 26.50 26.50 26.01 26.18 11,474 -0.36(-1.36%)
Aug 02, 2019 26.45 26.55 26.45 26.54 5,400 +0.07(+0.26%)
Aug 01, 2019 26.43 26.53 26.35 26.47 6,620 +0.17(+0.65%)
Jul 31, 2019 26.45 26.49 26.30 26.30 43,128 -0.06(-0.23%)
Jul 30, 2019 26.43 26.61 26.35 26.36 11,764 -0.16(-0.60%)
Jul 29, 2019 26.69 26.76 26.52 26.52 30,269 -0.07(-0.26%)
Jul 26, 2019 26.59 26.67 26.56 26.59 6,300 +0.00(+0.00%)
Jul 25, 2019 26.79 26.79 26.57 26.59 28,150 -0.21(-0.78%)
Jul 24, 2019 26.60 26.80 26.56 26.80 26,379 +0.17(+0.64%)
Jul 23, 2019 26.69 26.69 26.46 26.63 15,082 +0.02(+0.08%)
Jul 22, 2019 26.71 26.79 26.61 26.61 11,696 -0.19(-0.71%)
Jul 19, 2019 26.80 26.80 26.71 26.80 8,900 +0.00(+0.00%)
Jul 18, 2019 26.70 26.80 26.70 26.80 9,495 +0.08(+0.30%)
Jul 17, 2019 26.78 26.78 26.64 26.72 10,348 -0.06(-0.22%)
Jul 16, 2019 26.77 26.78 26.71 26.78 14,184 +0.06(+0.22%)
Jul 15, 2019 26.70 26.72 26.63 26.72 10,553 +0.08(+0.30%)
Jul 12, 2019 26.61 26.70 26.58 26.64 4,500 -0.05(-0.19%)
Jul 11, 2019 26.54 26.71 26.42 26.69 14,282 +0.22(+0.83%)
Jul 10, 2019 26.43 26.55 26.43 26.47 11,329 -0.04(-0.15%)
Jul 09, 2019 26.21 26.52 26.21 26.51 18,189 +0.25(+0.95%)
Jul 08, 2019 26.23 26.29 25.96 26.26 50,824 +0.01(+0.04%)
Jul 05, 2019 26.47 26.47 26.20 26.25 10,500 -0.21(-0.79%)
Jul 03, 2019 26.48 26.49 26.38 26.46 4,200 +0.03(+0.12%)
Jul 02, 2019 26.50 26.50 26.30 26.43 5,752 -0.07(-0.27%)
Jul 01, 2019 26.20 26.50 26.12 26.50 19,140 +0.45(+1.73%)
Jun 28, 2019 26.02 26.26 26.02 26.05 45,600 -0.46(-1.75%)
Jun 27, 2019 26.40 26.54 26.25 26.51 29,130 +0.16(+0.62%)
Jun 26, 2019 26.24 26.35 26.21 26.35 13,995 +0.05(+0.19%)
Jun 25, 2019 26.23 26.30 26.11 26.30 11,629 +0.18(+0.69%)
Jun 24, 2019 26.06 26.27 26.06 26.12 10,394 +0.09(+0.35%)
Jun 21, 2019 26.32 26.35 26.02 26.03 24,800 -0.26(-0.99%)
Jun 20, 2019 26.20 26.40 26.20 26.29 18,667 +0.06(+0.25%)
Jun 19, 2019 26.08 26.28 26.08 26.23 19,971 +0.08(+0.29%)
Jun 18, 2019 25.90 26.17 25.90 26.15 31,492 +0.27(+1.06%)
Jun 17, 2019 25.75 25.88 25.75 25.88 7,299 +0.13(+0.49%)
Jun 14, 2019 25.72 25.75 25.72 25.75 3,400 +0.01(+0.05%)
Jun 13, 2019 25.60 25.76 25.60 25.74 5,705 +0.06(+0.24%)
Jun 12, 2019 25.64 25.69 25.64 25.68 4,375 +0.06(+0.22%)
Jun 11, 2019 25.67 25.70 25.62 25.62 4,421 -0.06(-0.23%)
Jun 10, 2019 25.70 25.71 25.62 25.68 8,376 +0.03(+0.11%)
Jun 07, 2019 25.62 25.70 25.59 25.65 7,500 -0.02(-0.07%)
Jun 06, 2019 25.64 25.67 25.60 25.67 8,040 -0.01(-0.03%)
Jun 05, 2019 25.58 25.72 25.58 25.68 5,540 +0.04(+0.16%)
Jun 04, 2019 25.61 25.68 25.61 25.64 23,140 +0.02(+0.09%)
Jun 03, 2019 25.57 25.67 25.51 25.61 7,156 +0.05(+0.20%)
May 31, 2019 25.84 25.86 25.56 25.56 48,800 -0.23(-0.89%)
May 30, 2019 25.78 25.84 25.72 25.79 9,594 +0.01(+0.04%)
May 29, 2019 25.65 25.78 25.65 25.78 5,784 +0.13(+0.51%)
May 28, 2019 25.65 25.79 25.65 25.65 8,231 +0.00(+0.00%)
May 24, 2019 25.65 25.69 25.65 25.65 5,000 +0.00(+0.00%)
May 23, 2019 25.68 25.71 25.65 25.65 3,739 -0.02(-0.08%)
May 22, 2019 25.73 25.83 25.66 25.67 14,444 -0.06(-0.23%)
May 21, 2019 25.70 25.76 25.70 25.73 2,948 +0.06(+0.23%)
May 20, 2019 25.68 25.75 25.67 25.67 9,419 -0.05(-0.19%)
May 17, 2019 25.81 25.84 25.72 25.72 4,900 -0.16(-0.62%)
May 16, 2019 25.73 25.88 25.65 25.88 8,770 +0.15(+0.60%)
May 15, 2019 25.73 25.73 25.70 25.73 2,004 +0.06(+0.22%)
May 14, 2019 25.79 25.79 25.59 25.67 19,610 -0.07(-0.27%)
May 13, 2019 25.55 25.81 25.54 25.74 11,845 +0.12(+0.47%)
May 10, 2019 25.62 25.71 25.61 25.62 4,300 -0.05(-0.19%)
May 09, 2019 25.67 25.71 25.61 25.67 14,072 +0.03(+0.11%)
May 08, 2019 25.56 25.71 25.56 25.64 7,893 -0.01(-0.03%)
May 07, 2019 25.56 25.71 25.56 25.65 2,662 +0.06(+0.24%)
May 06, 2019 25.55 25.66 25.55 25.59 3,585 +0.01(+0.05%)
May 03, 2019 25.53 25.71 25.53 25.57 10,400 +0.00(+0.00%)
May 02, 2019 25.56 25.62 25.53 25.57 3,567 -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.