Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Capital Corp (NY: AFC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 17.87 17.90 17.65 17.65 9,800 -0.20(-1.12%)
Apr 29, 2008 17.68 17.89 17.65 17.85 10,100 +0.00(+0.00%)
Apr 28, 2008 17.55 17.96 17.55 17.85 11,840 +0.05(+0.28%)
Apr 25, 2008 17.88 17.88 17.50 17.80 9,500 -0.08(-0.45%)
Apr 24, 2008 18.10 18.10 17.66 17.88 9,600 +0.03(+0.17%)
Apr 23, 2008 17.90 18.00 17.75 17.85 15,500 -0.04(-0.22%)
Apr 22, 2008 18.05 18.07 17.81 17.89 11,400 -0.11(-0.61%)
Apr 21, 2008 18.00 18.05 17.85 18.00 8,248 -0.10(-0.55%)
Apr 18, 2008 18.19 18.19 18.02 18.10 9,500 +0.12(+0.64%)
Apr 17, 2008 18.12 18.15 17.62 17.98 8,900 -0.05(-0.30%)
Apr 16, 2008 18.16 18.34 17.78 18.04 15,380 +0.27(+1.52%)
Apr 15, 2008 17.61 17.99 17.50 17.77 16,250 -0.03(-0.17%)
Apr 14, 2008 18.02 18.02 17.64 17.80 6,435 -0.22(-1.22%)
Apr 11, 2008 17.72 18.12 17.60 18.02 7,400 +0.32(+1.81%)
Apr 10, 2008 17.90 18.00 17.55 17.70 17,500 -0.06(-0.34%)
Apr 09, 2008 17.95 17.95 17.60 17.76 19,500 +0.07(+0.40%)
Apr 08, 2008 17.76 18.00 17.60 17.69 9,700 +0.09(+0.51%)
Apr 07, 2008 17.60 18.20 17.50 17.60 22,000 -0.12(-0.67%)
Apr 04, 2008 18.33 18.40 17.40 17.72 21,900 -0.38(-2.11%)
Apr 03, 2008 17.97 18.10 17.80 18.10 15,900 +0.18(+1.00%)
Apr 02, 2008 18.00 18.00 17.70 17.92 10,800 -0.17(-0.94%)
Apr 01, 2008 17.90 18.23 17.84 18.09 12,700 +0.19(+1.06%)
Mar 31, 2008 17.51 18.00 17.36 17.90 19,300 +0.19(+1.07%)
Mar 28, 2008 18.00 18.10 17.40 17.71 10,700 -0.51(-2.80%)
Mar 27, 2008 18.23 18.35 18.04 18.22 9,600 -0.10(-0.55%)
Mar 26, 2008 18.51 18.74 18.21 18.32 31,300 -0.45(-2.40%)
Mar 25, 2008 18.95 19.50 18.15 18.77 17,200 -0.13(-0.69%)
Mar 24, 2008 19.05 19.15 18.15 18.90 11,050 -0.21(-1.10%)
Mar 21, 2008 17.50 19.50 17.50 19.11 15,600 +0.00(+0.00%)
Mar 20, 2008 17.50 19.50 17.50 19.11 15,600 +1.00(+5.52%)
Mar 19, 2008 17.20 18.25 17.11 18.11 11,650 +0.62(+3.55%)
Mar 18, 2008 17.10 17.85 17.10 17.49 11,522 +0.54(+3.19%)
Mar 17, 2008 17.41 18.08 16.92 16.95 40,750 -0.66(-3.75%)
Mar 14, 2008 18.13 18.20 17.25 17.61 18,400 -0.39(-2.17%)
Mar 13, 2008 18.20 18.20 17.89 18.00 9,900 -0.20(-1.10%)
Mar 12, 2008 17.97 18.33 17.88 18.20 23,257 +0.28(+1.56%)
Mar 11, 2008 17.75 18.15 17.01 17.92 17,600 +0.17(+0.96%)
Mar 10, 2008 17.75 18.10 17.54 17.75 33,300 +0.06(+0.34%)
Mar 07, 2008 17.35 18.12 17.15 17.69 19,500 +0.14(+0.80%)
Mar 06, 2008 18.30 18.30 17.30 17.55 31,700 -0.80(-4.36%)
Mar 05, 2008 18.65 18.75 18.25 18.35 17,056 -0.55(-2.91%)
Mar 04, 2008 19.40 19.40 18.29 18.90 15,350 -0.54(-2.78%)
Mar 03, 2008 19.55 19.55 19.41 19.44 5,400 -0.15(-0.77%)
Feb 29, 2008 19.45 19.59 19.36 19.59 9,200 -0.04(-0.20%)
Feb 28, 2008 19.71 19.74 18.99 19.63 15,000 -0.17(-0.86%)
Feb 27, 2008 19.88 19.90 19.51 19.80 17,000 -0.14(-0.70%)
Feb 26, 2008 19.98 19.98 19.80 19.94 14,900 -0.05(-0.25%)
Feb 25, 2008 20.00 20.05 19.95 19.99 11,300 +0.05(+0.25%)
Feb 22, 2008 20.01 20.60 19.50 19.94 14,700 -0.16(-0.80%)
Feb 21, 2008 20.22 21.15 20.01 20.10 12,700 -0.10(-0.50%)
Feb 20, 2008 20.05 20.32 19.63 20.20 19,100 -0.30(-1.46%)
Feb 19, 2008 20.71 20.80 20.01 20.50 8,800 -0.21(-1.01%)
Feb 18, 2008 20.84 21.14 20.70 20.71 0 +0.00(+0.00%)
Feb 15, 2008 20.84 21.14 20.70 20.71 14,700 -0.59(-2.77%)
Feb 14, 2008 21.47 21.55 20.89 21.30 12,000 -0.36(-1.66%)
Feb 13, 2008 21.41 21.66 21.40 21.66 4,900 +0.05(+0.23%)
Feb 12, 2008 21.44 21.70 21.25 21.61 18,800 +0.19(+0.89%)
Feb 11, 2008 21.40 21.65 21.28 21.42 7,800 +0.02(+0.09%)
Feb 08, 2008 21.10 21.75 21.10 21.40 14,900 +0.05(+0.23%)
Feb 07, 2008 21.26 21.41 20.75 21.35 16,150 -0.17(-0.79%)
Feb 06, 2008 21.25 21.69 21.01 21.52 19,865 -0.18(-0.83%)
Feb 05, 2008 21.40 21.70 21.17 21.70 9,600 +0.10(+0.46%)
Feb 04, 2008 21.87 21.87 21.15 21.60 25,400 +0.61(+2.91%)
Feb 01, 2008 20.98 22.05 20.71 20.99 53,600 +0.19(+0.91%)
Jan 31, 2008 20.00 20.99 19.50 20.80 31,800 +0.52(+2.56%)
Jan 30, 2008 20.13 20.58 20.13 20.28 28,200 +0.10(+0.50%)
Jan 29, 2008 19.79 20.25 19.65 20.18 46,000 +0.48(+2.44%)
Jan 28, 2008 19.28 19.84 19.28 19.70 24,200 +0.35(+1.81%)
Jan 25, 2008 19.25 19.40 18.89 19.35 17,700 -0.01(-0.05%)
Jan 24, 2008 18.65 19.40 18.65 19.36 21,600 +0.76(+4.09%)
Jan 23, 2008 17.55 18.69 17.55 18.60 18,800 +0.93(+5.26%)
Jan 22, 2008 18.00 18.00 17.00 17.67 43,700 -0.52(-2.86%)
Jan 21, 2008 18.45 18.53 17.17 18.19 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.53 17.17 18.19 24,600 +0.01(+0.06%)
Jan 17, 2008 19.00 19.00 18.00 18.18 26,400 -0.67(-3.55%)
Jan 16, 2008 18.99 18.99 18.25 18.85 29,700 +0.19(+1.02%)
Jan 15, 2008 18.96 18.96 18.38 18.66 22,735 -0.25(-1.32%)
Jan 14, 2008 18.83 18.99 18.78 18.91 10,500 -0.01(-0.05%)
Jan 11, 2008 18.60 18.99 18.08 18.92 20,700 +0.17(+0.91%)
Jan 10, 2008 18.80 18.98 17.72 18.75 10,300 +0.02(+0.11%)
Jan 09, 2008 18.71 18.82 18.00 18.73 14,200 -0.16(-0.85%)
Jan 08, 2008 18.89 19.00 18.30 18.89 32,492 +0.04(+0.21%)
Jan 07, 2008 18.35 18.85 18.10 18.85 14,200 +0.63(+3.46%)
Jan 04, 2008 18.27 18.35 17.80 18.22 28,500 -0.05(-0.27%)
Jan 03, 2008 17.10 18.39 16.95 18.27 19,236 +0.98(+5.67%)
Jan 02, 2008 17.25 17.45 17.00 17.29 12,400 +0.29(+1.71%)
Jan 01, 2008 17.61 17.76 16.49 17.00 66,138 +0.00(+0.00%)
Dec 31, 2007 17.61 17.76 16.49 17.00 66,138 -0.76(-4.28%)
Dec 28, 2007 17.35 17.76 16.91 17.76 61,655 +0.39(+2.25%)
Dec 27, 2007 17.58 17.76 17.37 17.37 66,600 -0.71(-3.93%)
Dec 26, 2007 18.01 18.24 18.00 18.08 37,500 -0.12(-0.66%)
Dec 24, 2007 18.09 18.49 18.00 18.20 11,800 +0.11(+0.61%)
Dec 21, 2007 18.11 18.28 16.90 18.09 58,000 -0.16(-0.88%)
Dec 20, 2007 18.60 18.74 18.10 18.25 49,800 -0.15(-0.82%)
Dec 19, 2007 18.30 19.40 18.21 18.40 30,900 +0.10(+0.55%)
Dec 18, 2007 18.41 18.54 18.20 18.30 61,000 -0.15(-0.81%)
Dec 17, 2007 18.55 18.64 18.39 18.45 34,200 -0.53(-2.79%)
Dec 14, 2007 18.75 19.00 18.50 18.98 33,200 +0.33(+1.77%)
Dec 13, 2007 19.05 19.05 18.42 18.65 21,200 -0.35(-1.84%)
Dec 12, 2007 18.91 19.05 18.46 19.00 27,100 +0.09(+0.48%)
Dec 11, 2007 18.75 19.00 18.40 18.91 26,300 -0.03(-0.16%)
Dec 10, 2007 18.65 18.99 18.51 18.94 23,900 +0.41(+2.21%)
Dec 07, 2007 18.40 18.99 18.26 18.53 29,500 -0.12(-0.64%)
Dec 06, 2007 18.50 19.25 18.50 18.65 28,800 -0.03(-0.16%)
Dec 05, 2007 18.75 18.99 18.25 18.68 114,300 -0.17(-0.90%)
Dec 04, 2007 18.95 19.18 18.51 18.85 12,900 -0.21(-1.10%)
Dec 03, 2007 18.92 19.45 18.75 19.06 27,400 +0.09(+0.47%)
Nov 30, 2007 18.85 19.40 18.77 18.97 25,400 -0.37(-1.91%)
Nov 29, 2007 19.00 19.40 18.75 19.34 21,600 +0.49(+2.60%)
Nov 28, 2007 19.05 19.38 18.76 18.85 23,900 -0.02(-0.11%)
Nov 27, 2007 18.80 19.26 18.75 18.87 25,100 -0.01(-0.05%)
Nov 26, 2007 19.00 19.15 18.77 18.88 15,100 -0.08(-0.42%)
Nov 23, 2007 18.94 19.40 18.94 18.96 3,400 +0.01(+0.05%)
Nov 21, 2007 18.80 19.30 18.78 18.95 19,000 -0.39(-2.02%)
Nov 20, 2007 18.80 19.40 18.76 19.34 32,300 +0.27(+1.42%)
Nov 19, 2007 19.05 19.37 18.90 19.07 16,100 -0.23(-1.19%)
Nov 16, 2007 19.43 19.55 19.10 19.30 24,100 +0.00(+0.00%)
Nov 15, 2007 19.50 19.80 19.00 19.30 70,200 -0.94(-4.64%)
Nov 14, 2007 21.05 21.90 19.95 20.24 26,500 -1.01(-4.75%)
Nov 13, 2007 20.10 21.38 19.70 21.25 24,900 +1.30(+6.52%)
Nov 12, 2007 20.10 20.20 19.75 19.95 15,900 -0.05(-0.25%)
Nov 09, 2007 18.75 20.64 18.75 20.00 32,500 +1.32(+7.07%)
Nov 08, 2007 19.50 19.75 18.65 18.68 24,900 -0.27(-1.42%)
Nov 07, 2007 21.25 21.25 18.40 18.95 63,300 -2.35(-11.03%)
Nov 06, 2007 21.80 22.07 21.25 21.30 20,800 -0.61(-2.78%)
Nov 05, 2007 22.40 22.40 21.73 21.91 15,200 -0.50(-2.23%)
Nov 02, 2007 22.35 22.74 21.90 22.41 10,400 -0.30(-1.32%)
Nov 01, 2007 22.45 22.75 21.96 22.71 18,900 +0.16(+0.71%)
Oct 31, 2007 22.65 22.85 22.16 22.55 11,700 -0.02(-0.09%)
Oct 30, 2007 22.05 22.57 21.96 22.57 17,900 +0.42(+1.90%)
Oct 29, 2007 22.90 22.90 22.00 22.15 18,100 -0.50(-2.21%)
Oct 26, 2007 22.50 22.99 22.50 22.65 15,600 +0.07(+0.31%)
Oct 25, 2007 22.80 22.80 22.15 22.58 18,600 -0.01(-0.04%)
Oct 24, 2007 22.51 22.69 22.16 22.59 22,900 -0.19(-0.83%)
Oct 23, 2007 23.20 23.20 22.45 22.78 8,500 -0.52(-2.23%)
Oct 22, 2007 23.13 23.30 22.91 23.30 7,400 +0.10(+0.43%)
Oct 19, 2007 22.80 23.20 22.40 23.20 16,200 +0.31(+1.35%)
Oct 18, 2007 23.30 23.30 22.65 22.89 13,200 -0.30(-1.30%)
Oct 17, 2007 22.90 23.35 22.72 23.19 27,100 +0.34(+1.49%)
Oct 16, 2007 22.40 23.10 22.26 22.85 57,800 +0.53(+2.37%)
Oct 15, 2007 22.16 22.34 22.15 22.32 10,100 +0.02(+0.09%)
Oct 12, 2007 22.70 22.70 22.16 22.30 9,300 -0.22(-0.98%)
Oct 11, 2007 21.96 22.64 21.96 22.52 28,700 +0.46(+2.09%)
Oct 10, 2007 22.15 22.40 21.95 22.06 16,900 -0.04(-0.16%)
Oct 09, 2007 22.20 22.40 21.95 22.10 21,600 -0.01(-0.07%)
Oct 08, 2007 22.19 22.19 22.10 22.11 8,200 -0.15(-0.67%)
Oct 05, 2007 22.41 22.75 22.15 22.26 14,000 -0.39(-1.72%)
Oct 04, 2007 22.70 22.97 22.25 22.65 13,400 -0.14(-0.61%)
Oct 03, 2007 22.70 22.89 22.15 22.79 12,000 +0.19(+0.84%)
Oct 02, 2007 22.30 22.60 22.05 22.60 15,900 +0.40(+1.80%)
Oct 01, 2007 22.45 22.45 22.00 22.20 20,100 -0.43(-1.90%)
Sep 28, 2007 22.90 22.90 22.06 22.63 16,800 -0.20(-0.88%)
Sep 27, 2007 22.69 22.83 22.21 22.83 5,100 -0.33(-1.42%)
Sep 26, 2007 22.50 23.46 22.31 23.16 20,400 +0.76(+3.39%)
Sep 25, 2007 22.48 23.00 22.21 22.40 15,500 +0.00(+0.00%)
Sep 24, 2007 22.66 23.00 22.26 22.40 13,900 -0.20(-0.88%)
Sep 21, 2007 22.60 22.62 22.20 22.60 26,500 -0.05(-0.22%)
Sep 20, 2007 22.60 23.01 22.40 22.65 6,200 -0.05(-0.22%)
Sep 19, 2007 22.45 22.80 22.40 22.70 26,300 +0.40(+1.79%)
Sep 18, 2007 22.10 22.50 21.99 22.30 17,700 +0.30(+1.36%)
Sep 17, 2007 22.15 22.35 22.00 22.00 12,700 -0.38(-1.70%)
Sep 14, 2007 22.00 22.40 22.00 22.38 11,300 +0.42(+1.91%)
Sep 13, 2007 21.93 22.21 21.72 21.96 11,600 -0.19(-0.86%)
Sep 12, 2007 22.15 22.20 21.74 22.15 11,200 -0.05(-0.23%)
Sep 11, 2007 21.75 22.39 21.63 22.20 20,900 +0.35(+1.60%)
Sep 10, 2007 21.86 22.00 21.82 21.85 9,700 -0.02(-0.09%)
Sep 07, 2007 22.00 22.00 21.82 21.87 7,000 -0.10(-0.46%)
Sep 06, 2007 22.00 22.00 21.65 21.97 28,500 -0.03(-0.14%)
Sep 05, 2007 21.77 22.00 21.63 22.00 16,200 +0.10(+0.46%)
Sep 04, 2007 21.81 21.98 21.60 21.90 14,200 +0.17(+0.79%)
Aug 31, 2007 21.61 22.00 21.55 21.73 13,500 -0.10(-0.47%)
Aug 30, 2007 21.60 21.98 21.60 21.83 9,600 +0.15(+0.69%)
Aug 29, 2007 21.50 21.79 21.50 21.68 9,800 -0.12(-0.55%)
Aug 28, 2007 21.85 21.85 21.35 21.80 17,600 -0.16(-0.73%)
Aug 27, 2007 21.79 22.00 21.71 21.96 18,600 +0.07(+0.32%)
Aug 24, 2007 21.99 22.00 21.56 21.89 12,800 -0.10(-0.45%)
Aug 23, 2007 21.75 22.00 21.40 21.99 57,800 +0.48(+2.23%)
Aug 22, 2007 21.00 21.90 21.00 21.51 38,500 +0.62(+2.97%)
Aug 21, 2007 20.87 20.89 20.04 20.89 29,500 +0.02(+0.10%)
Aug 20, 2007 20.08 20.89 19.25 20.87 32,600 +0.83(+4.14%)
Aug 17, 2007 17.13 20.10 17.13 20.04 99,300 +3.28(+19.57%)
Aug 16, 2007 17.50 17.70 15.00 16.76 112,400 -1.37(-7.56%)
Aug 15, 2007 19.20 19.24 18.12 18.13 20,900 -1.02(-5.33%)
Aug 14, 2007 18.70 19.15 18.70 19.15 18,600 +0.35(+1.86%)
Aug 13, 2007 20.40 20.40 18.05 18.80 55,900 -1.50(-7.39%)
Aug 10, 2007 21.55 21.55 20.00 20.30 19,600 -1.15(-5.36%)
Aug 09, 2007 21.73 21.79 21.00 21.45 15,700 -0.44(-2.03%)
Aug 08, 2007 21.35 21.90 20.91 21.89 25,700 +0.75(+3.57%)
Aug 07, 2007 21.85 21.85 20.76 21.14 21,600 -0.61(-2.80%)
Aug 06, 2007 22.25 22.25 21.45 21.75 16,300 -0.25(-1.14%)
Aug 03, 2007 22.07 22.20 22.00 22.00 10,100 -0.20(-0.90%)
Aug 02, 2007 22.19 22.55 21.91 22.20 23,200 +0.11(+0.50%)
Aug 01, 2007 22.35 22.35 21.58 22.09 26,700 -0.31(-1.38%)
Jul 31, 2007 22.53 22.63 22.20 22.40 17,400 -0.10(-0.44%)
Jul 30, 2007 22.65 22.65 22.20 22.50 9,900 -0.10(-0.44%)
Jul 27, 2007 22.94 22.94 22.30 22.60 23,700 -0.14(-0.62%)
Jul 26, 2007 23.60 23.60 22.65 22.74 23,600 -0.66(-2.82%)
Jul 25, 2007 23.60 23.75 23.40 23.40 15,500 -0.20(-0.85%)
Jul 24, 2007 24.03 24.03 23.40 23.60 23,000 -0.47(-1.95%)
Jul 23, 2007 24.25 24.30 24.07 24.07 13,600 -0.13(-0.54%)
Jul 20, 2007 24.30 24.30 24.12 24.20 8,400 -0.04(-0.17%)
Jul 19, 2007 24.20 24.25 24.07 24.24 12,700 +0.04(+0.17%)
Jul 18, 2007 24.21 24.26 24.11 24.20 7,600 -0.08(-0.33%)
Jul 17, 2007 24.05 24.29 24.05 24.28 16,000 +0.03(+0.12%)
Jul 16, 2007 24.35 24.50 24.25 24.25 11,200 -0.20(-0.82%)
Jul 13, 2007 24.35 24.54 24.35 24.45 3,000 -0.05(-0.20%)
Jul 12, 2007 24.44 24.50 24.30 24.50 11,800 +0.06(+0.25%)
Jul 11, 2007 24.50 24.50 24.25 24.44 15,200 -0.06(-0.24%)
Jul 10, 2007 24.45 24.50 24.18 24.50 27,900 +0.18(+0.74%)
Jul 09, 2007 24.25 24.35 24.20 24.32 7,800 +0.13(+0.54%)
Jul 06, 2007 24.11 24.25 24.10 24.19 10,000 -0.07(-0.29%)
Jul 05, 2007 24.30 24.30 24.11 24.26 5,300 +0.02(+0.08%)
Jul 03, 2007 24.33 24.34 24.24 24.24 2,300 +0.01(+0.04%)
Jul 02, 2007 23.95 24.24 23.95 24.23 15,100 +0.40(+1.68%)
Jun 29, 2007 23.71 23.89 23.70 23.83 9,700 +0.12(+0.51%)
Jun 28, 2007 23.83 23.85 23.71 23.71 14,900 -0.07(-0.29%)
Jun 27, 2007 23.75 23.90 23.71 23.78 10,000 -0.42(-1.74%)
Jun 26, 2007 24.30 24.30 24.20 24.20 11,200 -0.04(-0.17%)
Jun 25, 2007 24.30 24.39 24.20 24.24 26,800 +0.09(+0.37%)
Jun 22, 2007 24.25 24.37 24.15 24.15 16,800 -0.15(-0.62%)
Jun 21, 2007 24.60 24.60 24.23 24.30 21,200 -0.37(-1.50%)
Jun 20, 2007 24.93 24.93 24.67 24.67 18,200 -0.22(-0.88%)
Jun 19, 2007 24.86 24.95 24.79 24.89 18,400 +0.04(+0.16%)
Jun 18, 2007 24.60 24.89 24.60 24.85 10,800 +0.20(+0.81%)
Jun 15, 2007 24.59 24.70 24.49 24.65 17,400 +0.06(+0.24%)
Jun 14, 2007 24.45 24.59 24.15 24.59 29,100 +0.14(+0.57%)
Jun 13, 2007 24.45 24.45 24.30 24.45 9,300 +0.10(+0.41%)
Jun 12, 2007 24.15 24.35 24.15 24.35 13,800 -0.15(-0.61%)
Jun 11, 2007 24.50 24.59 24.25 24.50 31,300 -0.05(-0.20%)
Jun 08, 2007 24.60 24.60 24.35 24.55 16,100 -0.05(-0.20%)
Jun 07, 2007 24.80 24.80 24.30 24.60 35,500 -0.22(-0.89%)
Jun 06, 2007 24.79 24.82 24.72 24.82 12,800 -0.02(-0.08%)
Jun 05, 2007 24.90 24.90 24.75 24.84 21,800 +0.01(+0.04%)
Jun 04, 2007 24.84 24.85 24.70 24.83 17,900 +0.03(+0.12%)
Jun 01, 2007 24.80 24.85 24.71 24.80 21,100 -0.07(-0.28%)
May 31, 2007 24.90 24.93 24.80 24.87 15,800 -0.02(-0.08%)
May 30, 2007 24.85 24.90 24.75 24.89 40,800 +0.01(+0.04%)
May 29, 2007 24.80 24.88 24.74 24.88 25,900 +0.08(+0.32%)
May 25, 2007 24.88 24.88 24.71 24.80 12,600 +0.00(+0.00%)
May 24, 2007 24.85 24.92 24.76 24.80 16,300 -0.11(-0.45%)
May 23, 2007 24.90 24.94 24.81 24.91 19,800 +0.01(+0.04%)
May 22, 2007 24.94 24.98 24.85 24.90 33,400 +0.00(+0.00%)
May 21, 2007 24.90 24.94 24.82 24.90 9,700 +0.00(+0.00%)
May 18, 2007 24.97 24.97 24.87 24.90 30,100 -0.03(-0.12%)
May 17, 2007 24.97 24.99 24.92 24.93 11,100 -0.02(-0.08%)
May 16, 2007 24.94 24.99 24.93 24.95 18,200 -0.02(-0.08%)
May 15, 2007 24.98 24.98 24.93 24.97 9,400 -0.02(-0.08%)
May 14, 2007 24.99 25.00 24.91 24.99 12,600 +0.01(+0.04%)
May 11, 2007 24.95 24.98 24.91 24.98 11,800 +0.03(+0.12%)
May 10, 2007 24.98 24.98 24.91 24.95 10,200 -0.03(-0.12%)
May 09, 2007 24.90 24.98 24.90 24.98 17,100 +0.01(+0.04%)
May 08, 2007 24.95 24.98 24.92 24.97 11,600 +0.05(+0.20%)
May 07, 2007 24.92 24.95 24.87 24.92 25,700 +0.00(+0.00%)
May 04, 2007 24.89 24.95 24.86 24.92 23,700 +0.06(+0.24%)
May 03, 2007 24.95 24.95 24.86 24.86 10,200 -0.04(-0.16%)
May 02, 2007 24.87 24.95 24.86 24.90 30,300 +0.04(+0.16%)
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.