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, 2004 35.23 35.35 34.45 34.76 458,900 -0.32(-0.91%)
Apr 29, 2004 35.45 36.00 34.75 35.08 285,400 -0.24(-0.68%)
Apr 28, 2004 35.90 35.95 35.16 35.32 467,400 -0.63(-1.75%)
Apr 27, 2004 34.90 36.70 34.90 35.95 868,700 +1.02(+2.92%)
Apr 26, 2004 34.80 35.15 34.55 34.93 283,700 +0.05(+0.14%)
Apr 23, 2004 35.45 35.50 34.59 34.88 261,000 -0.49(-1.39%)
Apr 22, 2004 34.65 35.59 34.50 35.37 275,700 +0.96(+2.79%)
Apr 21, 2004 34.75 34.80 33.75 34.41 485,400 -0.40(-1.15%)
Apr 20, 2004 35.98 36.14 34.80 34.81 241,600 -1.17(-3.25%)
Apr 19, 2004 36.11 36.15 35.76 35.98 344,300 -0.12(-0.33%)
Apr 16, 2004 35.82 36.25 35.82 36.10 381,500 +0.28(+0.78%)
Apr 15, 2004 35.40 35.82 35.30 35.82 517,200 +0.70(+1.99%)
Apr 14, 2004 34.98 35.98 34.45 35.12 930,700 +0.14(+0.40%)
Apr 13, 2004 35.75 35.82 34.97 34.98 452,300 -0.65(-1.82%)
Apr 12, 2004 35.30 36.55 35.25 35.63 466,100 +1.08(+3.13%)
Apr 08, 2004 34.66 34.75 34.34 34.55 247,500 +0.14(+0.41%)
Apr 07, 2004 34.70 34.74 34.32 34.41 212,000 -0.23(-0.66%)
Apr 06, 2004 34.65 34.94 34.58 34.64 160,600 -0.39(-1.11%)
Apr 05, 2004 34.87 35.03 34.67 35.03 285,000 +0.41(+1.18%)
Apr 02, 2004 35.20 35.40 34.55 34.62 313,700 -0.33(-0.94%)
Apr 01, 2004 34.50 35.00 34.50 34.95 344,400 +0.40(+1.16%)
Mar 31, 2004 34.40 34.63 34.22 34.55 268,900 +0.01(+0.03%)
Mar 30, 2004 34.00 34.57 33.90 34.54 185,800 +0.34(+0.99%)
Mar 29, 2004 33.45 34.23 33.45 34.20 217,300 +0.72(+2.15%)
Mar 26, 2004 33.35 33.86 33.29 33.48 201,600 -0.12(-0.36%)
Mar 25, 2004 33.10 33.70 32.70 33.60 531,300 +0.60(+1.82%)
Mar 24, 2004 33.45 33.50 33.00 33.00 318,700 -0.38(-1.14%)
Mar 23, 2004 33.73 33.94 33.30 33.38 346,700 -0.10(-0.30%)
Mar 22, 2004 34.55 34.55 33.29 33.48 351,200 -1.19(-3.43%)
Mar 19, 2004 34.95 35.33 34.53 34.67 209,400 -0.28(-0.80%)
Mar 18, 2004 34.95 35.14 34.51 34.95 363,200 -0.25(-0.71%)
Mar 17, 2004 35.00 35.37 34.74 35.20 320,000 +0.75(+2.18%)
Mar 16, 2004 34.50 34.83 33.40 34.45 477,900 +0.04(+0.12%)
Mar 15, 2004 35.35 35.42 34.30 34.41 455,800 -0.87(-2.47%)
Mar 12, 2004 34.54 35.61 34.54 35.28 488,700 +0.79(+2.29%)
Mar 11, 2004 35.42 35.90 34.49 34.49 487,000 -1.67(-4.62%)
Mar 10, 2004 37.11 37.50 36.16 36.16 281,500 -0.95(-2.56%)
Mar 09, 2004 37.95 38.15 36.89 37.11 297,200 -0.87(-2.29%)
Mar 08, 2004 37.85 38.24 37.68 37.98 254,400 +0.18(+0.48%)
Mar 05, 2004 37.95 38.31 37.72 37.80 272,500 -0.45(-1.18%)
Mar 04, 2004 38.10 38.25 37.76 38.25 119,100 +0.12(+0.31%)
Mar 03, 2004 38.15 38.25 37.86 38.13 234,000 -0.06(-0.16%)
Mar 02, 2004 37.50 38.32 37.37 38.19 690,400 +0.69(+1.84%)
Mar 01, 2004 36.88 37.71 36.80 37.50 509,600 +0.62(+1.68%)
Feb 27, 2004 36.90 37.00 36.51 36.88 406,200 -0.01(-0.03%)
Feb 26, 2004 37.00 37.16 36.77 36.89 232,600 -0.10(-0.27%)
Feb 25, 2004 36.65 37.03 36.50 36.99 254,900 +0.23(+0.63%)
Feb 24, 2004 36.60 36.89 36.15 36.76 235,600 +0.16(+0.44%)
Feb 23, 2004 36.90 36.95 36.40 36.60 289,300 -0.11(-0.30%)
Feb 20, 2004 36.58 36.90 36.27 36.71 344,800 +0.15(+0.41%)
Feb 19, 2004 37.20 37.43 36.45 36.56 401,500 -0.40(-1.08%)
Feb 18, 2004 37.70 37.70 36.79 36.96 557,800 -0.61(-1.62%)
Feb 17, 2004 37.35 37.94 37.28 37.57 340,300 +0.41(+1.10%)
Feb 13, 2004 37.78 38.15 36.80 37.16 449,800 -0.57(-1.51%)
Feb 12, 2004 37.65 38.05 37.44 37.73 297,900 +0.02(+0.05%)
Feb 11, 2004 37.17 37.83 36.63 37.71 387,300 +0.54(+1.45%)
Feb 10, 2004 36.83 37.21 36.83 37.17 264,700 +0.34(+0.92%)
Feb 09, 2004 37.20 37.56 36.72 36.83 367,700 -0.15(-0.41%)
Feb 06, 2004 35.55 37.04 35.55 36.98 446,500 +1.58(+4.46%)
Feb 05, 2004 34.80 35.70 34.75 35.40 335,800 +0.76(+2.19%)
Feb 04, 2004 35.13 35.27 34.61 34.64 450,100 -0.49(-1.39%)
Feb 03, 2004 35.03 35.70 34.90 35.13 388,600 +0.35(+1.01%)
Feb 02, 2004 34.85 35.46 34.46 34.78 265,900 +0.10(+0.29%)
Jan 30, 2004 34.45 35.03 34.20 34.68 642,100 +0.23(+0.67%)
Jan 29, 2004 34.80 35.10 33.90 34.45 542,300 -0.25(-0.72%)
Jan 28, 2004 35.65 35.75 34.41 34.70 445,700 -0.70(-1.98%)
Jan 27, 2004 35.55 35.70 35.07 35.40 362,700 -0.10(-0.28%)
Jan 26, 2004 35.50 35.64 35.23 35.50 339,700 -0.17(-0.48%)
Jan 23, 2004 35.70 35.98 35.22 35.67 519,200 -0.08(-0.22%)
Jan 22, 2004 36.50 36.60 35.72 35.75 764,300 -0.13(-0.36%)
Jan 21, 2004 34.95 35.99 34.78 35.88 451,900 +1.03(+2.96%)
Jan 20, 2004 34.77 35.28 34.44 34.85 381,400 +0.10(+0.29%)
Jan 16, 2004 34.60 34.83 34.15 34.75 249,300 +0.10(+0.29%)
Jan 15, 2004 34.75 35.23 34.21 34.65 265,100 +0.15(+0.43%)
Jan 14, 2004 34.66 34.66 33.84 34.50 487,200 -0.16(-0.46%)
Jan 13, 2004 34.20 34.73 33.57 34.66 413,200 +0.53(+1.55%)
Jan 12, 2004 34.71 34.71 33.85 34.13 504,000 -0.57(-1.64%)
Jan 09, 2004 34.60 35.25 34.33 34.70 440,500 -0.05(-0.14%)
Jan 08, 2004 34.25 35.15 34.25 34.75 553,400 +1.00(+2.96%)
Jan 07, 2004 31.20 33.95 31.15 33.75 874,400 +2.52(+8.07%)
Jan 06, 2004 31.60 32.20 31.23 31.23 385,500 -0.14(-0.45%)
Jan 05, 2004 30.90 31.42 30.63 31.37 252,500 +0.53(+1.72%)
Jan 02, 2004 30.85 31.46 30.70 30.84 244,200 +0.07(+0.23%)
Dec 31, 2003 31.25 31.35 30.36 30.77 318,800 -0.52(-1.66%)
Dec 30, 2003 31.30 31.35 30.88 31.29 212,500 +0.04(+0.13%)
Dec 29, 2003 30.93 31.32 30.88 31.25 181,600 +0.35(+1.13%)
Dec 26, 2003 30.60 30.94 30.60 30.90 37,600 +0.07(+0.23%)
Dec 24, 2003 30.65 31.00 30.60 30.83 47,500 +0.08(+0.26%)
Dec 23, 2003 30.64 30.74 30.21 30.75 223,500 -0.02(-0.06%)
Dec 22, 2003 30.32 30.77 30.19 30.77 198,900 +0.46(+1.52%)
Dec 19, 2003 30.16 30.32 29.75 30.31 270,300 +0.11(+0.36%)
Dec 18, 2003 29.25 30.20 29.21 30.20 351,500 +0.95(+3.25%)
Dec 17, 2003 29.20 29.30 28.61 29.25 154,900 -0.10(-0.34%)
Dec 16, 2003 28.99 29.35 28.13 29.35 446,900 +0.57(+1.98%)
Dec 15, 2003 30.18 30.18 28.78 28.78 392,700 -0.89(-3.00%)
Dec 12, 2003 29.45 29.85 29.34 29.67 304,300 +0.22(+0.75%)
Dec 11, 2003 28.40 29.50 28.37 29.45 174,100 +0.92(+3.22%)
Dec 10, 2003 28.89 28.89 28.48 28.53 181,700 -0.43(-1.48%)
Dec 09, 2003 28.98 29.25 28.92 28.96 282,300 -0.01(-0.03%)
Dec 08, 2003 28.66 29.30 28.65 28.97 375,100 +0.04(+0.14%)
Dec 05, 2003 27.76 29.08 27.76 28.93 552,800 +1.74(+6.40%)
Dec 04, 2003 27.13 27.25 27.00 27.19 406,200 +0.09(+0.33%)
Dec 03, 2003 27.40 27.40 27.09 27.10 200,500 -0.20(-0.73%)
Dec 02, 2003 27.40 27.40 27.27 27.30 314,800 -0.15(-0.55%)
Dec 01, 2003 27.55 27.60 27.48 27.45 359,500 +0.10(+0.37%)
Nov 28, 2003 27.35 27.64 27.33 27.35 69,400 -0.09(-0.33%)
Nov 26, 2003 27.00 27.45 26.78 27.44 246,500 +0.44(+1.63%)
Nov 25, 2003 26.80 27.19 26.80 27.00 325,600 +0.15(+0.56%)
Nov 24, 2003 26.15 26.94 26.14 26.85 189,800 +0.70(+2.68%)
Nov 21, 2003 25.95 26.32 25.95 26.15 220,000 +0.18(+0.69%)
Nov 20, 2003 26.55 26.58 25.97 25.97 178,100 -0.72(-2.70%)
Nov 19, 2003 26.42 26.63 26.19 26.69 174,900 +0.19(+0.72%)
Nov 18, 2003 26.45 26.84 26.40 26.50 247,800 +0.07(+0.26%)
Nov 17, 2003 25.98 26.43 25.92 26.43 283,900 +0.23(+0.88%)
Nov 14, 2003 26.90 26.93 26.20 26.20 279,700 -0.74(-2.75%)
Nov 13, 2003 26.87 27.02 26.70 26.94 144,200 -0.08(-0.30%)
Nov 12, 2003 26.45 26.98 26.34 27.02 219,500 +0.71(+2.70%)
Nov 11, 2003 26.80 26.96 26.18 26.31 353,100 -0.49(-1.83%)
Nov 10, 2003 27.36 27.42 26.70 26.80 424,300 -0.56(-2.05%)
Nov 07, 2003 27.55 27.71 27.07 27.36 284,300 -0.15(-0.55%)
Nov 06, 2003 27.32 27.52 26.83 27.51 298,200 +0.14(+0.51%)
Nov 05, 2003 27.75 27.78 26.49 27.37 812,600 -0.58(-2.08%)
Nov 04, 2003 28.27 28.28 27.49 27.95 402,261 -0.30(-1.06%)
Nov 03, 2003 27.40 28.30 27.40 28.25 552,840 +1.62(+6.08%)
Oct 31, 2003 26.80 26.91 26.60 26.63 348,900 -0.25(-0.93%)
Oct 30, 2003 26.70 26.98 26.65 26.88 445,600 +0.42(+1.59%)
Oct 29, 2003 25.25 26.49 25.15 26.46 538,400 +1.15(+4.54%)
Oct 28, 2003 23.82 25.86 23.82 25.31 1,053,300 -0.20(-0.78%)
Oct 27, 2003 24.80 25.72 24.76 25.51 551,100 +0.74(+2.99%)
Oct 24, 2003 25.02 25.02 24.59 24.77 414,700 -0.30(-1.20%)
Oct 23, 2003 25.15 25.38 25.02 25.07 325,800 -0.29(-1.14%)
Oct 22, 2003 25.70 25.78 25.35 25.36 250,700 -0.54(-2.08%)
Oct 21, 2003 25.80 26.28 25.67 25.90 195,000 -0.03(-0.12%)
Oct 20, 2003 25.75 26.05 25.73 25.93 161,800 +0.12(+0.46%)
Oct 17, 2003 26.39 26.39 25.81 25.81 226,500 -0.53(-2.01%)
Oct 16, 2003 26.18 26.34 26.16 26.34 171,700 +0.19(+0.73%)
Oct 15, 2003 26.73 26.73 25.98 26.15 189,000 -0.41(-1.54%)
Oct 14, 2003 26.32 26.67 26.16 26.56 185,300 +0.33(+1.26%)
Oct 13, 2003 26.00 26.42 25.94 26.23 170,900 +0.43(+1.67%)
Oct 10, 2003 26.05 26.08 25.70 25.80 318,700 -0.19(-0.73%)
Oct 09, 2003 25.75 26.18 25.66 25.99 310,200 +0.34(+1.33%)
Oct 08, 2003 25.55 25.70 25.34 25.65 171,500 +0.10(+0.39%)
Oct 07, 2003 25.07 25.55 24.87 25.55 293,300 +0.25(+0.99%)
Oct 06, 2003 24.80 25.34 24.80 25.30 370,900 +0.25(+1.00%)
Oct 03, 2003 25.00 25.16 24.85 25.05 238,100 +0.40(+1.62%)
Oct 02, 2003 24.43 24.67 24.34 24.65 251,000 -0.05(-0.20%)
Oct 01, 2003 23.90 24.70 23.89 24.70 221,200 +0.89(+3.74%)
Sep 30, 2003 23.97 24.26 23.60 23.81 338,700 -0.15(-0.63%)
Sep 29, 2003 23.72 24.18 23.56 23.96 221,900 +0.26(+1.10%)
Sep 26, 2003 23.87 23.89 23.37 23.70 260,200 -0.23(-0.96%)
Sep 25, 2003 24.04 24.27 23.90 23.93 246,200 -0.11(-0.46%)
Sep 24, 2003 24.80 24.81 23.85 24.04 275,800 -0.76(-3.06%)
Sep 23, 2003 24.50 24.90 24.40 24.80 207,400 +0.31(+1.27%)
Sep 22, 2003 24.45 24.72 24.16 24.49 156,100 -0.25(-1.01%)
Sep 19, 2003 24.90 24.90 24.49 24.74 211,500 -0.16(-0.64%)
Sep 18, 2003 24.30 25.25 24.25 24.90 441,500 +0.63(+2.60%)
Sep 17, 2003 24.13 24.37 23.92 24.27 180,700 +0.14(+0.58%)
Sep 16, 2003 23.36 24.20 23.39 24.13 287,000 +0.77(+3.30%)
Sep 15, 2003 23.92 23.95 23.11 23.36 253,700 -0.46(-1.93%)
Sep 12, 2003 23.90 23.90 23.23 23.82 171,000 -0.19(-0.79%)
Sep 11, 2003 24.05 24.13 23.60 24.01 249,200 +0.11(+0.46%)
Sep 10, 2003 24.20 24.24 23.75 23.90 213,200 -0.50(-2.05%)
Sep 09, 2003 24.39 24.40 24.15 24.40 218,200 +0.01(+0.04%)
Sep 08, 2003 24.15 24.74 24.15 24.39 254,600 +0.13(+0.54%)
Sep 05, 2003 24.50 24.58 24.20 24.26 359,000 -0.34(-1.38%)
Sep 04, 2003 24.35 25.10 24.35 24.60 441,200 +0.45(+1.86%)
Sep 03, 2003 23.80 24.23 23.80 24.15 520,900 +0.29(+1.22%)
Sep 02, 2003 23.50 23.89 23.18 23.86 239,500 +0.19(+0.80%)
Aug 29, 2003 23.58 23.69 23.36 23.67 132,000 +0.09(+0.38%)
Aug 28, 2003 23.38 23.58 23.05 23.58 308,000 +0.21(+0.90%)
Aug 27, 2003 23.46 23.46 23.07 23.37 141,900 -0.09(-0.38%)
Aug 26, 2003 22.82 23.56 22.37 23.46 303,300 +0.64(+2.80%)
Aug 25, 2003 23.25 23.25 22.45 22.82 268,000 -0.19(-0.83%)
Aug 22, 2003 23.60 23.60 22.97 23.01 242,000 -0.55(-2.33%)
Aug 21, 2003 23.38 23.59 23.25 23.56 355,300 +0.25(+1.07%)
Aug 20, 2003 23.35 23.38 23.00 23.31 214,300 -0.10(-0.43%)
Aug 19, 2003 23.00 23.48 23.00 23.41 295,500 +0.36(+1.56%)
Aug 18, 2003 22.30 23.05 22.25 23.05 281,900 +0.88(+3.97%)
Aug 15, 2003 22.80 22.97 21.97 22.17 168,500 -0.51(-2.25%)
Aug 14, 2003 22.35 23.04 22.25 22.68 341,300 +0.33(+1.48%)
Aug 13, 2003 22.02 22.63 21.96 22.35 380,500 +0.33(+1.50%)
Aug 12, 2003 21.55 22.03 21.55 22.02 296,300 +0.49(+2.28%)
Aug 11, 2003 21.37 21.70 21.18 21.53 333,400 +0.16(+0.75%)
Aug 08, 2003 21.10 21.69 20.85 21.37 239,300 +0.22(+1.04%)
Aug 07, 2003 21.35 21.54 20.92 21.15 219,200 -0.25(-1.17%)
Aug 06, 2003 20.90 21.83 20.81 21.40 738,800 +0.60(+2.88%)
Aug 05, 2003 21.65 21.66 20.80 20.80 523,100 -0.80(-3.70%)
Aug 04, 2003 22.07 22.10 21.40 21.60 340,200 -0.47(-2.13%)
Aug 01, 2003 22.38 22.38 21.94 22.07 564,900 -0.27(-1.21%)
Jul 31, 2003 22.23 22.74 22.16 22.34 1,088,600 +0.13(+0.59%)
Jul 30, 2003 23.26 23.26 22.19 22.21 1,217,800 -1.10(-4.72%)
Jul 29, 2003 22.50 24.39 22.46 23.31 2,111,900 +2.45(+11.74%)
Jul 28, 2003 21.00 21.24 20.86 20.86 350,900 -0.16(-0.76%)
Jul 25, 2003 20.59 21.09 20.50 21.02 345,200 +0.43(+2.09%)
Jul 24, 2003 20.21 20.68 20.14 20.59 403,100 +0.51(+2.54%)
Jul 23, 2003 20.42 20.45 20.01 20.08 254,500 -0.27(-1.33%)
Jul 22, 2003 20.55 20.55 20.00 20.35 382,800 -0.12(-0.59%)
Jul 21, 2003 20.95 21.15 20.31 20.47 260,600 -0.56(-2.66%)
Jul 18, 2003 20.90 21.12 20.75 21.03 276,300 +0.41(+1.99%)
Jul 17, 2003 21.00 21.15 20.62 20.62 319,100 -0.48(-2.27%)
Jul 16, 2003 20.55 21.38 20.39 21.10 586,500 +0.70(+3.43%)
Jul 15, 2003 20.20 20.70 20.03 20.40 550,000 +0.30(+1.49%)
Jul 14, 2003 19.85 20.55 19.85 20.10 539,600 +0.45(+2.29%)
Jul 11, 2003 19.70 19.82 19.37 19.65 407,500 -0.12(-0.61%)
Jul 10, 2003 19.88 19.95 19.66 19.77 270,000 -0.21(-1.05%)
Jul 09, 2003 19.95 20.00 19.60 19.98 334,600 +0.08(+0.40%)
Jul 08, 2003 19.98 20.00 19.70 19.90 634,800 -0.08(-0.40%)
Jul 07, 2003 19.55 20.35 19.53 19.98 829,400 +0.83(+4.33%)
Jul 03, 2003 18.84 19.15 18.50 19.15 275,800 +0.31(+1.65%)
Jul 02, 2003 17.84 19.09 17.83 18.84 660,000 +1.10(+6.20%)
Jul 01, 2003 17.90 17.90 17.60 17.74 616,600 -0.25(-1.39%)
Jun 30, 2003 17.98 18.28 17.75 17.99 1,200,700 +0.04(+0.22%)
Jun 27, 2003 17.78 17.95 17.67 17.95 425,000 +0.17(+0.96%)
Jun 26, 2003 17.60 17.85 17.49 17.78 457,900 +0.18(+1.02%)
Jun 25, 2003 17.71 17.83 17.50 17.60 286,000 -0.11(-0.62%)
Jun 24, 2003 17.22 17.90 17.22 17.71 300,100 +0.46(+2.67%)
Jun 23, 2003 17.63 17.66 17.12 17.25 270,200 -0.38(-2.16%)
Jun 20, 2003 17.25 17.82 17.23 17.63 355,100 +0.57(+3.34%)
Jun 19, 2003 17.87 17.87 16.97 17.06 343,800 -0.81(-4.53%)
Jun 18, 2003 17.68 17.88 17.60 17.87 205,500 +0.16(+0.90%)
Jun 17, 2003 17.75 17.84 17.55 17.71 289,600 -0.04(-0.23%)
Jun 16, 2003 17.35 17.79 17.22 17.75 703,100 +0.50(+2.90%)
Jun 13, 2003 17.30 17.50 16.75 17.25 314,600 -0.18(-1.03%)
Jun 12, 2003 17.20 17.48 16.82 17.43 260,300 +0.38(+2.23%)
Jun 11, 2003 17.00 17.10 16.69 17.05 273,800 -0.05(-0.29%)
Jun 10, 2003 16.92 17.14 16.74 17.10 273,900 +0.15(+0.88%)
Jun 09, 2003 17.75 17.76 16.66 16.95 458,100 -0.81(-4.56%)
Jun 06, 2003 18.01 18.28 17.63 17.76 622,300 -0.25(-1.39%)
Jun 05, 2003 18.43 18.44 17.57 18.01 1,045,400 -0.52(-2.81%)
Jun 04, 2003 17.70 18.59 17.46 18.53 877,800 +0.93(+5.28%)
Jun 03, 2003 17.70 17.96 17.36 17.60 284,700 -0.14(-0.79%)
Jun 02, 2003 17.57 17.98 17.06 17.74 447,500 +0.23(+1.31%)
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%)
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.