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

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Nov 30, 2006 4.872 4.874 4.804 4.861 1,322,018 +0.01(+0.16%)
Nov 29, 2006 4.854 4.879 4.810 4.854 1,311,235 +0.04(+0.75%)
Nov 28, 2006 4.815 4.859 4.776 4.817 872,954 -0.00(-0.05%)
Nov 27, 2006 4.892 4.915 4.781 4.820 1,212,685 -0.08(-1.63%)
Nov 24, 2006 4.905 4.926 4.892 4.900 2,366,572 -0.01(-0.21%)
Nov 22, 2006 4.921 4.931 4.877 4.910 707,622 +0.01(+0.21%)
Nov 21, 2006 4.918 4.918 4.879 4.900 749,824 -0.01(-0.11%)
Nov 20, 2006 4.879 4.923 4.859 4.905 799,401 +0.03(+0.53%)
Nov 17, 2006 4.877 4.897 4.841 4.879 846,239 +0.01(+0.16%)
Nov 16, 2006 4.879 4.905 4.835 4.872 1,306,528 -0.00(-0.05%)
Nov 15, 2006 4.799 4.879 4.792 4.874 1,215,343 +0.09(+1.83%)
Nov 14, 2006 4.779 4.817 4.727 4.786 1,330,687 +0.01(+0.16%)
Nov 13, 2006 4.781 4.784 4.717 4.779 1,446,245 +0.02(+0.33%)
Nov 10, 2006 4.737 4.773 4.709 4.763 932,342 +0.03(+0.71%)
Nov 09, 2006 4.776 4.776 4.699 4.730 1,427,695 -0.03(-0.70%)
Nov 08, 2006 4.748 4.781 4.722 4.763 1,027,471 +0.02(+0.33%)
Nov 07, 2006 4.763 4.784 4.724 4.748 1,407,463 -0.01(-0.27%)
Nov 06, 2006 4.755 4.804 4.722 4.761 1,244,622 +0.04(+0.82%)
Nov 03, 2006 4.724 4.755 4.696 4.722 931,413 +0.03(+0.66%)
Nov 02, 2006 4.724 4.743 4.634 4.691 1,632,795 -0.03(-0.71%)
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.