Allied Capital Corp (NY: AFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.38	25.39	25.31	25.31	2,159	-0.08(-0.31%)
May 28, 2015	25.31	25.46	25.29	25.39	12,297	+0.06(+0.23%)
May 27, 2015	25.42	25.47	25.32	25.33	4,282	-0.09(-0.35%)
May 26, 2015	25.49	25.49	25.31	25.42	19,561	-0.04(-0.17%)
May 22, 2015	25.35	25.46	25.46	25.46	9,200	+0.09(+0.37%)
May 21, 2015	25.32	25.37	25.30	25.37	3,258	+0.11(+0.44%)
May 20, 2015	25.27	25.27	25.18	25.26	6,982	+0.04(+0.18%)
May 19, 2015	25.33	25.36	25.16	25.22	28,552	-0.15(-0.61%)
May 18, 2015	25.40	25.49	25.33	25.37	8,268	-0.13(-0.51%)
May 15, 2015	25.72	25.76	25.36	25.50	6,630	-0.25(-0.97%)
May 14, 2015	25.69	25.82	25.69	25.75	8,310	+0.11(+0.43%)
May 13, 2015	25.30	25.67	25.30	25.64	14,331	+0.33(+1.30%)
May 12, 2015	25.17	25.35	25.15	25.31	10,209	+0.13(+0.52%)
May 11, 2015	25.21	25.28	25.17	25.18	7,455	-0.08(-0.32%)
May 08, 2015	25.26	25.41	25.23	25.26	10,768	+0.04(+0.16%)
May 07, 2015	24.94	25.25	24.94	25.22	27,811	+0.29(+1.16%)
May 06, 2015	25.25	25.25	24.93	24.93	24,627	-0.35(-1.38%)
May 05, 2015	25.32	25.33	25.28	25.28	15,154	-0.04(-0.16%)
May 04, 2015	25.32	25.42	25.30	25.32	11,989	+0.04(+0.16%)

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.