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%)
May 02, 2003	15.80	16.36	15.77	16.24	473,500	+0.94(+6.14%)
Apr 30, 2003	15.69	15.78	15.00	15.30	582,800	-0.38(-2.42%)
Apr 29, 2003	15.75	16.35	15.68	15.68	1,072,000	+0.27(+1.75%)
Apr 28, 2003	14.81	15.61	14.78	15.41	273,400	+0.59(+3.98%)
Apr 25, 2003	15.00	15.25	14.81	14.82	224,300	-0.18(-1.20%)
Apr 24, 2003	15.18	15.32	15.00	15.00	267,000	-0.43(-2.79%)
Apr 23, 2003	15.67	15.72	15.26	15.43	199,500	-0.14(-0.90%)
Apr 22, 2003	14.80	15.71	14.65	15.57	462,400	+0.67(+4.50%)
Apr 21, 2003	14.71	14.92	14.63	14.90	109,100	+0.19(+1.29%)
Apr 17, 2003	14.37	14.72	14.34	14.71	111,600	+0.34(+2.37%)
Apr 16, 2003	14.35	14.49	14.20	14.37	281,000	+0.12(+0.84%)
Apr 15, 2003	14.00	14.55	13.90	14.25	894,000	+0.21(+1.50%)
Apr 14, 2003	13.75	14.10	13.71	14.04	240,300	+0.29(+2.11%)
Apr 11, 2003	13.85	14.05	13.61	13.75	195,400	-0.06(-0.43%)
Apr 10, 2003	13.94	13.96	13.67	13.81	157,700	-0.17(-1.22%)
Apr 09, 2003	14.04	14.16	13.84	13.98	294,600	-0.07(-0.50%)
Apr 08, 2003	14.06	14.18	13.99	14.05	470,900	-0.05(-0.35%)
Apr 07, 2003	14.60	14.75	14.06	14.10	549,400	-0.10(-0.70%)
Apr 04, 2003	14.13	14.50	14.13	14.20	317,100	+0.10(+0.71%)
Apr 03, 2003	14.54	14.54	13.90	14.10	221,300	-0.40(-2.76%)
Apr 02, 2003	14.22	14.78	14.10	14.50	431,100	+0.43(+3.06%)
Apr 01, 2003	14.03	14.20	13.84	14.07	215,800	+0.04(+0.29%)
Mar 31, 2003	13.80	14.10	13.65	14.03	286,400	+0.08(+0.57%)
Mar 28, 2003	13.85	14.02	13.75	13.95	371,000	-0.20(-1.41%)
Mar 27, 2003	14.20	14.27	13.97	14.15	233,600	-0.11(-0.77%)
Mar 26, 2003	14.39	14.50	14.11	14.26	229,800	-0.14(-0.97%)
Mar 25, 2003	14.02	14.61	13.89	14.40	283,100	+0.38(+2.71%)
Mar 24, 2003	14.15	14.15	13.70	14.02	211,700	-0.41(-2.84%)
Mar 21, 2003	14.13	14.45	13.76	14.43	248,400	+0.40(+2.85%)
Mar 20, 2003	13.75	14.04	13.36	14.03	239,500	+0.24(+1.74%)
Mar 19, 2003	13.70	13.90	13.48	13.79	139,300	+0.09(+0.66%)
Mar 18, 2003	13.60	13.84	13.40	13.70	297,600	+0.20(+1.48%)
Mar 17, 2003	13.16	13.65	13.00	13.50	304,900	+0.30(+2.27%)
Mar 14, 2003	13.01	13.42	13.01	13.20	302,400	+0.22(+1.69%)
Mar 13, 2003	12.33	13.14	12.33	12.98	442,900	+0.56(+4.51%)
Mar 12, 2003	12.30	12.59	12.00	12.42	543,400	-0.19(-1.51%)
Mar 11, 2003	13.30	13.43	12.60	12.61	327,000	-0.63(-4.76%)
Mar 10, 2003	13.64	13.70	13.22	13.24	159,100	-0.50(-3.64%)
Mar 07, 2003	13.35	13.75	13.30	13.74	144,300	+0.39(+2.92%)
Mar 06, 2003	13.76	13.76	13.24	13.35	279,800	-0.45(-3.26%)
Mar 05, 2003	13.60	14.04	13.37	13.80	233,300	+0.16(+1.17%)
Mar 04, 2003	14.25	14.25	13.61	13.64	228,600	-0.61(-4.28%)

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.