Allied Capital Corp (NY: AFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	25.63	25.80	25.63	25.79	15,937	+0.05(+0.19%)
May 27, 2016	25.56	25.74	25.74	25.74	13,600	+0.10(+0.39%)
May 26, 2016	25.56	25.64	25.55	25.64	17,347	+0.03(+0.12%)
May 25, 2016	25.55	25.61	25.54	25.61	19,200	+0.02(+0.08%)
May 24, 2016	25.63	25.68	25.52	25.59	25,092	-0.01(-0.04%)
May 23, 2016	25.57	25.63	25.51	25.60	21,304	+0.01(+0.04%)
May 20, 2016	25.69	25.69	25.51	25.59	12,137	-0.11(-0.43%)
May 19, 2016	25.50	25.72	25.50	25.70	28,132	+0.09(+0.35%)
May 18, 2016	25.56	25.73	25.50	25.61	25,578	-0.08(-0.31%)
May 17, 2016	25.63	25.69	25.58	25.69	17,078	+0.06(+0.23%)
May 16, 2016	25.63	25.72	25.53	25.63	20,795	-0.02(-0.08%)
May 13, 2016	25.63	25.65	25.50	25.65	18,675	-0.02(-0.08%)
May 12, 2016	25.68	25.69	25.55	25.67	17,981	+0.02(+0.08%)
May 11, 2016	25.61	25.73	25.55	25.65	22,604	-0.01(-0.04%)
May 10, 2016	25.75	25.76	25.63	25.66	19,341	-0.04(-0.16%)
May 09, 2016	25.71	25.72	25.65	25.70	4,957	-0.04(-0.16%)
May 06, 2016	25.64	25.76	25.64	25.74	12,555	+0.00(+0.00%)
May 05, 2016	25.73	25.76	25.69	25.74	3,401	+0.02(+0.08%)
May 04, 2016	25.61	25.73	25.61	25.72	5,257	+0.04(+0.16%)
May 03, 2016	25.67	25.73	25.59	25.68	10,605	-0.06(-0.23%)

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.