Allied Capital Corp (NY: AFC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.