Allied Capital Corp (NY: AFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.42	19.48	19.13	19.42	23,414	+0.13(+0.67%)
May 27, 2010	19.21	19.67	19.21	19.29	13,350	+0.09(+0.47%)
May 26, 2010	19.33	19.70	19.16	19.20	12,226	+0.06(+0.31%)
May 25, 2010	19.00	19.85	18.87	19.14	15,999	-0.16(-0.83%)
May 24, 2010	19.50	19.55	19.00	19.30	16,948	-0.20(-1.03%)
May 21, 2010	19.00	19.50	18.90	19.50	21,390	+0.48(+2.52%)
May 20, 2010	18.89	19.02	18.55	19.02	25,888	-0.54(-2.76%)
May 19, 2010	19.95	19.95	19.17	19.56	23,600	-0.39(-1.95%)
May 18, 2010	20.12	20.24	19.78	19.95	11,709	+0.16(+0.81%)
May 17, 2010	20.04	20.04	19.40	19.79	24,332	-0.16(-0.80%)
May 14, 2010	19.95	20.50	19.75	19.95	16,700	-0.30(-1.48%)
May 13, 2010	20.00	20.25	19.72	20.25	16,744	+0.43(+2.17%)
May 12, 2010	20.00	20.15	19.72	19.82	33,018	-0.23(-1.15%)
May 11, 2010	20.05	20.19	19.85	20.05	19,921	+0.21(+1.06%)
May 10, 2010	19.72	20.05	19.49	19.84	30,504	+0.83(+4.37%)
May 07, 2010	18.94	19.16	18.25	19.01	36,658	+0.24(+1.28%)
May 06, 2010	20.19	20.19	17.10	18.77	54,885	+0.47(+2.55%)
May 05, 2010	19.57	20.25	18.30	18.30	248,636	-2.50(-12.00%)
May 04, 2010	21.00	21.12	20.46	20.80	38,945	-0.23(-1.09%)

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.