Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 4:55AM ET - U.S. Markets open in 4 hours and 35 minutes. Dow Up 1.52% Nasdaq  0.00%
Allied Capital Corporation (ALD)On Feb 9: 3.85   0.00 (0.00%)  
MORE ON ALD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-103.833.923.753.854,208,7003.85
8-Feb-103.763.883.753.761,509,0003.76
5-Feb-103.823.853.583.833,566,5003.83
4-Feb-104.074.163.793.822,304,8003.82
3-Feb-104.214.214.054.102,913,4004.10
2-Feb-104.264.374.204.231,830,3004.23
1-Feb-104.154.304.154.242,460,1004.24
29-Jan-104.284.314.144.163,589,4004.16
28-Jan-104.374.374.224.254,588,9004.25
27-Jan-104.374.424.274.334,528,7004.33
26-Jan-104.104.474.014.389,721,0004.38
25-Jan-104.124.304.044.212,507,1004.21
22-Jan-104.274.314.034.062,636,0004.06
21-Jan-104.514.554.194.303,145,4004.30
20-Jan-104.444.544.344.507,925,5004.50
19-Jan-104.104.334.094.331,710,0004.33
15-Jan-104.154.214.094.111,228,1004.11
14-Jan-104.194.224.144.19810,0004.19
13-Jan-104.154.214.014.20859,1004.20
12-Jan-104.144.184.054.131,384,2004.13
11-Jan-104.034.204.034.191,322,0004.19
8-Jan-103.994.073.944.061,498,0004.06
7-Jan-103.894.053.894.011,143,7004.01
6-Jan-103.964.063.903.911,785,5003.91
5-Jan-103.834.003.783.981,474,4003.98
4-Jan-103.623.823.623.821,456,2003.82
31-Dec-093.653.733.603.611,223,2003.61
30-Dec-093.643.703.623.661,236,3003.66
29-Dec-093.663.773.583.70822,8003.70
28-Dec-093.613.673.603.661,229,7003.66
24-Dec-093.563.673.563.64755,5003.64
23-Dec-093.793.793.553.602,765,8003.60
22-Dec-093.653.793.653.752,579,5003.75
21-Dec-093.503.703.503.672,405,1003.67
18-Dec-093.503.623.503.505,889,6003.50
17-Dec-093.453.573.433.511,865,6003.51
16-Dec-093.433.623.423.482,470,9003.48
15-Dec-093.483.523.433.431,568,1003.43
14-Dec-093.543.603.483.531,038,4003.53
11-Dec-093.663.693.483.591,794,9003.59
10-Dec-093.743.743.643.681,901,1003.68
9-Dec-093.693.823.693.731,472,1003.73
8-Dec-093.753.823.723.751,925,6003.75
7-Dec-093.733.853.733.821,086,3003.82
4-Dec-093.633.803.633.781,942,3003.78
3-Dec-093.603.733.583.601,467,8003.60
2-Dec-093.593.653.543.641,840,4003.64
1-Dec-093.493.603.493.601,579,9003.60
30-Nov-093.433.543.373.541,482,9003.54
27-Nov-093.483.553.373.451,053,0003.45
25-Nov-093.603.703.553.571,717,7003.57
24-Nov-093.573.653.563.621,192,9003.62
23-Nov-093.533.633.533.571,894,5003.57
20-Nov-093.483.583.443.561,488,8003.56
19-Nov-093.483.573.463.501,742,5003.50
18-Nov-093.553.603.503.581,421,8003.58
17-Nov-093.453.573.373.542,447,9003.54
16-Nov-093.423.503.383.462,624,5003.46
13-Nov-093.373.383.303.361,363,5003.36
12-Nov-093.333.383.303.321,582,7003.32
11-Nov-093.303.363.303.351,575,8003.35
10-Nov-093.363.423.263.261,317,9003.26
9-Nov-093.283.393.283.392,762,2003.39
6-Nov-093.293.333.263.291,805,9003.29
5-Nov-093.153.393.103.353,122,9003.35
4-Nov-093.103.233.073.153,496,8003.15
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions