Allied Capital Corp (NY: AFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.42	19.48	19.13	19.42	23,414	+0.13(+0.67%)
May 27, 2010	19.21	19.67	19.21	19.29	13,350	+0.09(+0.47%)
May 26, 2010	19.33	19.70	19.16	19.20	12,226	+0.06(+0.31%)
May 25, 2010	19.00	19.85	18.87	19.14	15,999	-0.16(-0.83%)
May 24, 2010	19.50	19.55	19.00	19.30	16,948	-0.20(-1.03%)
May 21, 2010	19.00	19.50	18.90	19.50	21,390	+0.48(+2.52%)
May 20, 2010	18.89	19.02	18.55	19.02	25,888	-0.54(-2.76%)
May 19, 2010	19.95	19.95	19.17	19.56	23,600	-0.39(-1.95%)
May 18, 2010	20.12	20.24	19.78	19.95	11,709	+0.16(+0.81%)
May 17, 2010	20.04	20.04	19.40	19.79	24,332	-0.16(-0.80%)
May 14, 2010	19.95	20.50	19.75	19.95	16,700	-0.30(-1.48%)
May 13, 2010	20.00	20.25	19.72	20.25	16,744	+0.43(+2.17%)
May 12, 2010	20.00	20.15	19.72	19.82	33,018	-0.23(-1.15%)
May 11, 2010	20.05	20.19	19.85	20.05	19,921	+0.21(+1.06%)
May 10, 2010	19.72	20.05	19.49	19.84	30,504	+0.83(+4.37%)
May 07, 2010	18.94	19.16	18.25	19.01	36,658	+0.24(+1.28%)
May 06, 2010	20.19	20.19	17.10	18.77	54,885	+0.47(+2.55%)
May 05, 2010	19.57	20.25	18.30	18.30	248,636	-2.50(-12.00%)
May 04, 2010	21.00	21.12	20.46	20.80	38,945	-0.23(-1.09%)
May 03, 2010	21.18	21.28	20.95	21.03	18,166	-0.31(-1.48%)
Apr 30, 2010	21.39	21.66	21.25	21.34	30,418	-0.20(-0.95%)
Apr 29, 2010	21.26	21.58	21.14	21.55	19,568	+0.50(+2.37%)
Apr 28, 2010	21.29	21.29	20.78	21.05	14,504	-0.03(-0.14%)
Apr 27, 2010	21.30	21.54	21.00	21.08	46,572	-0.08(-0.38%)
Apr 26, 2010	21.05	21.75	21.02	21.16	68,171	+0.31(+1.49%)
Apr 23, 2010	20.30	21.10	20.30	20.85	50,284	+0.64(+3.17%)
Apr 22, 2010	20.50	20.70	20.17	20.21	27,739	-0.28(-1.37%)
Apr 21, 2010	20.21	20.50	20.16	20.49	20,129	+0.28(+1.39%)
Apr 20, 2010	20.20	20.24	20.00	20.21	24,163	+0.01(+0.05%)
Apr 19, 2010	20.30	20.31	19.86	20.20	33,106	-0.10(-0.49%)
Apr 16, 2010	20.50	20.50	20.25	20.30	20,068	-0.20(-0.98%)
Apr 15, 2010	20.84	20.89	20.34	20.50	41,990	-0.32(-1.56%)
Apr 14, 2010	20.26	20.82	20.13	20.82	33,699	+0.57(+2.83%)
Apr 13, 2010	20.44	20.44	20.10	20.25	24,581	-0.10(-0.49%)
Apr 12, 2010	18.04	20.41	18.04	20.35	39,682	+0.41(+2.06%)
Apr 09, 2010	19.84	19.99	19.84	19.94	16,305	+0.07(+0.35%)
Apr 08, 2010	19.85	19.98	19.80	19.87	20,572	-0.12(-0.60%)
Apr 07, 2010	19.91	20.08	19.81	19.99	21,515	-0.01(-0.05%)
Apr 06, 2010	20.08	20.08	19.62	20.00	31,995	-0.05(-0.25%)
Apr 05, 2010	20.00	20.25	19.96	20.05	26,204	+0.05(+0.25%)
Apr 01, 2010	19.90	20.00	20.00	20.00	28,200	+0.00(+0.00%)
Mar 31, 2010	19.81	20.00	19.52	20.00	25,050	+0.14(+0.70%)
Mar 30, 2010	20.04	20.15	19.81	19.86	23,306	-0.33(-1.63%)
Mar 29, 2010	19.80	20.39	19.80	20.19	68,918	+0.54(+2.75%)
Mar 26, 2010	19.43	19.75	19.34	19.65	54,935	+0.25(+1.29%)
Mar 25, 2010	19.36	19.60	19.27	19.40	38,887	+0.00(+0.00%)
Mar 24, 2010	19.52	19.74	19.35	19.40	65,080	-0.19(-0.97%)
Mar 23, 2010	19.95	19.95	19.46	19.59	49,995	-0.23(-1.16%)
Mar 22, 2010	19.88	20.00	19.66	19.82	22,700	-0.17(-0.85%)
Mar 19, 2010	19.60	19.99	19.55	19.99	28,605	+0.29(+1.47%)
Mar 18, 2010	19.81	19.89	19.64	19.70	49,711	+0.01(+0.05%)
Mar 17, 2010	19.85	19.85	19.55	19.69	38,651	-0.06(-0.30%)
Mar 16, 2010	19.65	19.87	19.65	19.75	20,090	-0.03(-0.15%)
Mar 15, 2010	19.85	19.85	19.78	19.78	42,491	+0.11(+0.56%)
Mar 12, 2010	19.63	19.75	19.48	19.67	23,672	-0.03(-0.15%)
Mar 11, 2010	19.70	19.80	19.61	19.70	39,240	+0.00(+0.00%)
Mar 10, 2010	19.70	19.76	19.59	19.70	24,489	+0.00(+0.00%)
Mar 09, 2010	19.77	19.81	19.65	19.70	28,800	-0.10(-0.51%)
Mar 08, 2010	19.75	20.00	19.75	19.80	83,709	+0.02(+0.10%)
Mar 05, 2010	19.61	19.90	19.61	19.78	72,308	+0.07(+0.36%)
Mar 04, 2010	19.66	19.92	19.42	19.71	63,451	-0.04(-0.20%)
Mar 03, 2010	19.76	19.93	19.58	19.75	19,843	-0.01(-0.05%)
Mar 02, 2010	19.01	19.93	19.01	19.76	61,975	+0.66(+3.46%)

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.