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%)
May 01, 2015	25.40	25.44	25.28	25.28	11,593	-0.12(-0.47%)
Apr 30, 2015	25.60	25.64	25.35	25.40	5,117	-0.17(-0.67%)
Apr 29, 2015	25.59	25.62	25.47	25.57	12,747	+0.05(+0.20%)
Apr 28, 2015	25.48	25.62	25.48	25.52	10,105	+0.02(+0.08%)
Apr 27, 2015	25.58	25.76	25.44	25.50	19,106	+0.05(+0.20%)
Apr 24, 2015	25.62	25.66	25.45	25.45	3,587	-0.15(-0.57%)
Apr 23, 2015	25.63	25.77	25.56	25.60	19,950	+0.05(+0.18%)
Apr 22, 2015	25.48	25.69	25.48	25.55	21,636	+0.04(+0.16%)
Apr 21, 2015	25.49	25.61	25.47	25.51	3,256	-0.06(-0.23%)
Apr 20, 2015	25.33	25.58	25.27	25.57	14,547	+0.38(+1.51%)
Apr 17, 2015	25.42	25.42	25.19	25.19	46,138	-0.21(-0.83%)
Apr 16, 2015	25.58	25.58	25.40	25.40	13,817	-0.10(-0.39%)
Apr 15, 2015	25.53	25.53	25.42	25.50	11,892	+0.09(+0.35%)
Apr 14, 2015	25.40	25.53	25.40	25.41	18,221	+0.04(+0.16%)
Apr 13, 2015	25.47	25.70	25.37	25.37	8,641	-0.17(-0.67%)
Apr 10, 2015	25.60	25.60	25.46	25.54	12,722	-0.03(-0.12%)
Apr 09, 2015	25.40	25.70	25.40	25.57	17,793	+0.18(+0.71%)
Apr 08, 2015	25.41	25.46	25.36	25.39	7,963	+0.03(+0.12%)
Apr 07, 2015	25.39	25.44	25.33	25.36	11,644	-0.02(-0.08%)
Apr 06, 2015	25.42	25.47	25.38	25.38	18,637	-0.05(-0.20%)
Apr 02, 2015	25.42	25.43	25.43	25.43	5,900	+0.02(+0.08%)
Apr 01, 2015	25.43	25.49	25.41	25.41	9,841	-0.04(-0.16%)
Mar 31, 2015	25.50	25.76	25.44	25.45	14,666	+0.07(+0.29%)
Mar 30, 2015	25.36	25.39	25.29	25.38	7,517	-0.24(-0.95%)
Mar 27, 2015	25.63	25.73	25.55	25.62	14,158	-0.04(-0.16%)
Mar 26, 2015	25.89	25.92	25.65	25.66	10,614	-0.24(-0.93%)
Mar 25, 2015	26.00	26.00	25.86	25.90	5,930	-0.03(-0.12%)
Mar 24, 2015	26.13	26.13	25.85	25.93	8,613	-0.36(-1.37%)
Mar 23, 2015	25.93	26.29	25.93	26.29	8,961	+0.27(+1.04%)
Mar 20, 2015	25.97	26.02	25.85	26.02	10,373	+0.02(+0.08%)
Mar 19, 2015	25.80	26.00	25.80	26.00	7,381	+0.17(+0.66%)
Mar 18, 2015	25.69	26.06	25.63	25.83	18,845	+0.06(+0.23%)
Mar 17, 2015	25.57	25.77	25.51	25.77	14,829	+0.13(+0.51%)
Mar 16, 2015	25.73	25.75	25.55	25.64	9,823	-0.14(-0.53%)
Mar 13, 2015	25.69	25.80	25.66	25.78	6,390	+0.09(+0.34%)
Mar 12, 2015	25.64	25.77	25.63	25.69	10,522	+0.09(+0.35%)
Mar 11, 2015	25.43	25.74	25.43	25.60	14,166	+0.11(+0.45%)
Mar 10, 2015	25.38	25.49	25.38	25.49	14,325	+0.02(+0.06%)
Mar 09, 2015	25.36	25.45	25.36	25.47	6,722	+0.13(+0.51%)
Mar 06, 2015	25.50	25.50	25.32	25.34	10,601	-0.17(-0.67%)
Mar 05, 2015	25.47	25.51	25.44	25.51	4,172	+0.05(+0.20%)
Mar 04, 2015	25.51	25.59	25.46	25.46	16,470	-0.02(-0.08%)
Mar 03, 2015	25.51	25.54	25.47	25.48	9,207	-0.10(-0.39%)

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.