Allied Capital Corp (NY: AFC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	25.50	25.76	25.44	25.45	14,666	+0.07(+0.29%)
Mar 30, 2015	25.36	25.39	25.29	25.38	7,517	-0.24(-0.95%)
Mar 27, 2015	25.63	25.73	25.55	25.62	14,158	-0.04(-0.16%)
Mar 26, 2015	25.89	25.92	25.65	25.66	10,614	-0.24(-0.93%)
Mar 25, 2015	26.00	26.00	25.86	25.90	5,930	-0.03(-0.12%)
Mar 24, 2015	26.13	26.13	25.85	25.93	8,613	-0.36(-1.37%)
Mar 23, 2015	25.93	26.29	25.93	26.29	8,961	+0.27(+1.04%)
Mar 20, 2015	25.97	26.02	25.85	26.02	10,373	+0.02(+0.08%)
Mar 19, 2015	25.80	26.00	25.80	26.00	7,381	+0.17(+0.66%)
Mar 18, 2015	25.69	26.06	25.63	25.83	18,845	+0.06(+0.23%)
Mar 17, 2015	25.57	25.77	25.51	25.77	14,829	+0.13(+0.51%)
Mar 16, 2015	25.73	25.75	25.55	25.64	9,823	-0.14(-0.53%)
Mar 13, 2015	25.69	25.80	25.66	25.78	6,390	+0.09(+0.34%)
Mar 12, 2015	25.64	25.77	25.63	25.69	10,522	+0.09(+0.35%)
Mar 11, 2015	25.43	25.74	25.43	25.60	14,166	+0.11(+0.45%)
Mar 10, 2015	25.38	25.49	25.38	25.49	14,325	+0.02(+0.06%)
Mar 09, 2015	25.36	25.45	25.36	25.47	6,722	+0.13(+0.51%)
Mar 06, 2015	25.50	25.50	25.32	25.34	10,601	-0.17(-0.67%)
Mar 05, 2015	25.47	25.51	25.44	25.51	4,172	+0.05(+0.20%)
Mar 04, 2015	25.51	25.59	25.46	25.46	16,470	-0.02(-0.08%)
Mar 03, 2015	25.51	25.54	25.47	25.48	9,207	-0.10(-0.39%)
Mar 02, 2015	25.61	25.65	25.57	25.58	9,688	-0.01(-0.04%)
Feb 27, 2015	25.47	25.67	25.45	25.59	23,252	+0.14(+0.55%)
Feb 26, 2015	25.46	25.55	25.38	25.45	14,254	+0.00(+0.00%)
Feb 25, 2015	25.36	25.50	25.36	25.45	16,888	+0.04(+0.16%)
Feb 24, 2015	25.31	25.42	25.28	25.41	43,903	+0.12(+0.47%)
Feb 23, 2015	25.41	25.41	25.28	25.29	22,769	-0.11(-0.43%)
Feb 20, 2015	25.41	25.50	25.30	25.40	14,168	+0.09(+0.36%)
Feb 19, 2015	25.38	25.38	25.28	25.31	8,584	-0.05(-0.20%)
Feb 18, 2015	25.41	25.46	25.35	25.36	31,294	-0.04(-0.16%)
Feb 17, 2015	25.43	25.47	25.37	25.40	12,177	-0.18(-0.70%)
Feb 13, 2015	25.50	25.58	25.58	25.58	4,400	+0.09(+0.35%)
Feb 12, 2015	25.42	25.50	25.42	25.49	5,792	+0.00(+0.00%)
Feb 11, 2015	25.38	25.49	25.35	25.49	18,775	+0.06(+0.24%)
Feb 10, 2015	25.49	25.50	25.42	25.43	10,778	+0.01(+0.04%)
Feb 09, 2015	25.38	25.47	25.35	25.42	18,816	+0.03(+0.12%)
Feb 06, 2015	25.55	25.55	25.39	25.39	8,767	-0.19(-0.74%)
Feb 05, 2015	25.61	25.68	25.45	25.58	12,654	-0.14(-0.54%)
Feb 04, 2015	25.73	25.90	25.53	25.72	12,925	+0.11(+0.43%)
Feb 03, 2015	25.65	25.79	25.61	25.61	4,391	+0.01(+0.04%)
Feb 02, 2015	25.66	25.67	25.53	25.60	7,578	+0.06(+0.23%)
Jan 30, 2015	25.54	25.68	25.44	25.54	14,633	+0.01(+0.04%)
Jan 29, 2015	25.60	25.74	25.48	25.53	31,636	-0.15(-0.58%)
Jan 28, 2015	25.61	25.68	25.44	25.68	8,358	+0.20(+0.78%)
Jan 27, 2015	25.45	25.73	25.45	25.48	7,705	-0.02(-0.08%)
Jan 26, 2015	25.63	25.63	25.43	25.50	7,899	-0.20(-0.78%)
Jan 23, 2015	25.55	25.83	25.52	25.70	27,522	+0.03(+0.12%)
Jan 22, 2015	25.57	25.67	25.41	25.67	8,327	+0.25(+0.98%)
Jan 21, 2015	25.53	25.53	25.36	25.42	7,771	-0.06(-0.24%)
Jan 20, 2015	25.59	25.61	25.39	25.48	6,875	-0.09(-0.35%)
Jan 16, 2015	25.70	25.70	25.19	25.57	53,091	+0.01(+0.04%)
Jan 15, 2015	25.90	25.90	25.54	25.56	16,685	-0.07(-0.27%)
Jan 14, 2015	25.72	25.90	25.61	25.63	20,384	-0.22(-0.85%)
Jan 13, 2015	25.39	25.94	25.39	25.85	32,204	+0.47(+1.85%)
Jan 12, 2015	25.59	25.82	25.35	25.38	32,715	-0.15(-0.58%)
Jan 09, 2015	25.36	25.57	25.33	25.53	11,480	+0.11(+0.42%)
Jan 08, 2015	25.42	25.45	25.35	25.42	3,621	+0.12(+0.47%)
Jan 07, 2015	25.20	25.41	25.19	25.30	23,417	+0.14(+0.56%)
Jan 06, 2015	25.26	25.31	25.15	25.16	21,019	-0.03(-0.12%)
Jan 05, 2015	25.13	25.28	25.11	25.19	31,158	+0.09(+0.36%)

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.