Allied Capital Corp (NY: AFC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	25.02	25.14	25.01	25.01	15,258	+0.00(+0.00%)
Sep 29, 2015	25.32	25.35	25.00	25.01	16,852	-0.49(-1.92%)
Sep 28, 2015	25.44	25.56	25.43	25.50	14,216	-0.03(-0.12%)
Sep 25, 2015	25.60	25.69	25.53	25.53	16,428	-0.15(-0.58%)
Sep 24, 2015	25.55	25.68	25.55	25.68	5,713	-0.02(-0.08%)
Sep 23, 2015	25.60	25.70	25.50	25.70	7,365	+0.10(+0.39%)
Sep 22, 2015	25.82	25.82	25.60	25.60	4,185	-0.09(-0.35%)
Sep 21, 2015	25.50	25.63	25.50	25.69	10,953	+0.25(+0.98%)
Sep 18, 2015	25.59	25.59	25.41	25.44	7,597	-0.16(-0.63%)
Sep 17, 2015	25.60	25.61	25.54	25.60	13,540	+0.03(+0.12%)
Sep 16, 2015	25.54	25.58	25.51	25.57	2,985	+0.04(+0.15%)
Sep 15, 2015	25.50	25.53	25.47	25.53	3,527	+0.08(+0.31%)
Sep 14, 2015	25.56	25.56	25.45	25.45	5,203	-0.03(-0.12%)
Sep 11, 2015	25.50	25.57	25.48	25.48	9,521	-0.12(-0.47%)
Sep 10, 2015	25.52	25.60	25.52	25.60	3,832	+0.05(+0.20%)
Sep 09, 2015	25.59	25.59	25.54	25.55	1,643	+0.02(+0.08%)
Sep 08, 2015	25.61	25.61	25.41	25.53	11,288	+0.00(+0.00%)
Sep 04, 2015	25.61	25.53	25.53	25.53	4,400	+0.00(+0.00%)
Sep 03, 2015	25.68	25.68	25.48	25.53	4,540	-0.08(-0.32%)
Sep 02, 2015	25.59	25.64	25.49	25.61	7,416	+0.09(+0.36%)
Sep 01, 2015	25.34	25.70	25.34	25.52	9,611	-0.08(-0.31%)
Aug 31, 2015	25.42	25.60	25.40	25.60	8,967	+0.13(+0.51%)
Aug 28, 2015	25.46	25.47	25.38	25.47	8,915	+0.03(+0.12%)
Aug 27, 2015	25.24	25.46	25.21	25.44	10,318	+0.34(+1.35%)
Aug 26, 2015	25.32	25.32	25.10	25.10	24,272	-0.22(-0.87%)
Aug 25, 2015	25.35	25.43	25.32	25.32	7,127	+0.07(+0.28%)
Aug 24, 2015	25.26	25.32	25.17	25.25	29,925	-0.05(-0.19%)
Aug 21, 2015	25.12	25.37	25.12	25.30	4,718	+0.02(+0.07%)
Aug 20, 2015	25.35	25.38	25.28	25.28	5,972	-0.16(-0.61%)
Aug 19, 2015	25.39	25.45	25.36	25.44	6,622	+0.07(+0.26%)
Aug 18, 2015	25.29	25.37	25.26	25.37	7,447	+0.10(+0.39%)
Aug 17, 2015	25.35	25.38	25.27	25.27	14,687	-0.08(-0.32%)
Aug 14, 2015	25.36	25.40	25.32	25.35	10,003	-0.04(-0.17%)
Aug 13, 2015	25.45	25.45	25.36	25.39	8,590	-0.01(-0.03%)
Aug 12, 2015	25.35	25.40	25.34	25.40	12,770	+0.05(+0.20%)
Aug 11, 2015	25.39	25.39	25.32	25.35	9,163	+0.00(+0.01%)
Aug 10, 2015	25.38	25.40	25.32	25.35	9,674	-0.00(-0.01%)
Aug 07, 2015	25.47	25.47	25.32	25.35	12,152	-0.10(-0.39%)
Aug 06, 2015	25.47	25.47	25.38	25.45	7,946	-0.02(-0.08%)
Aug 05, 2015	25.48	25.64	25.40	25.47	11,652	+0.04(+0.16%)
Aug 04, 2015	25.68	25.68	25.41	25.43	19,099	+0.05(+0.20%)
Aug 03, 2015	25.49	25.54	25.38	25.38	3,401	-0.11(-0.43%)
Jul 31, 2015	25.46	25.49	25.35	25.49	5,520	+0.15(+0.59%)
Jul 30, 2015	25.41	25.46	25.33	25.34	22,410	-0.05(-0.20%)
Jul 29, 2015	25.54	25.58	25.38	25.39	10,172	-0.15(-0.59%)
Jul 28, 2015	25.50	25.54	25.44	25.54	8,894	+0.11(+0.43%)
Jul 27, 2015	25.59	25.59	25.43	25.43	1,089	-0.02(-0.08%)
Jul 24, 2015	25.66	25.72	25.41	25.45	14,477	-0.31(-1.20%)
Jul 23, 2015	25.80	25.88	25.65	25.76	8,868	-0.11(-0.43%)
Jul 22, 2015	25.76	25.87	25.72	25.87	9,352	+0.10(+0.39%)
Jul 21, 2015	25.62	25.77	25.61	25.77	8,974	+0.10(+0.39%)
Jul 20, 2015	25.71	25.72	25.66	25.67	5,808	-0.11(-0.43%)
Jul 17, 2015	25.52	25.78	25.52	25.78	12,993	+0.31(+1.22%)
Jul 16, 2015	25.37	25.59	25.37	25.47	14,156	+0.18(+0.71%)
Jul 15, 2015	25.35	25.39	25.25	25.29	11,671	+0.05(+0.20%)
Jul 14, 2015	25.21	25.24	25.18	25.24	26,288	+0.03(+0.12%)
Jul 13, 2015	25.21	25.25	25.19	25.21	15,516	+0.01(+0.04%)
Jul 10, 2015	25.29	25.29	25.19	25.20	9,707	-0.03(-0.12%)
Jul 09, 2015	25.16	25.24	25.15	25.23	14,248	+0.10(+0.40%)
Jul 08, 2015	25.15	25.18	25.13	25.13	7,365	-0.02(-0.08%)
Jul 07, 2015	25.17	25.23	25.11	25.15	11,782	-0.01(-0.04%)
Jul 06, 2015	25.20	25.29	25.16	25.16	9,388	-0.01(-0.04%)
Jul 02, 2015	25.07	25.17	25.17	25.17	4,700	+0.12(+0.48%)

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.