Indicators

Ares Capital Corp (NQ: ARCC )

20.89 +0.11 (+0.55%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.036	7.041	6.921	6.992	4,133,714	-0.02(-0.32%)
Nov 27, 2015	6.921	7.027	6.921	7.014	908,205	+0.03(+0.38%)
Nov 25, 2015	7.001	6.988	6.988	6.988	1,686,546	-0.01(-0.19%)
Nov 24, 2015	6.930	7.032	6.917	7.001	2,329,990	+0.04(+0.64%)
Nov 23, 2015	6.917	6.974	6.895	6.957	1,996,563	+0.06(+0.83%)
Nov 20, 2015	6.957	6.983	6.873	6.899	2,108,232	-0.05(-0.70%)
Nov 19, 2015	6.895	6.952	6.851	6.948	1,680,593	+0.05(+0.70%)
Nov 18, 2015	6.886	6.908	6.824	6.899	3,157,843	+0.02(+0.32%)
Nov 17, 2015	6.895	6.948	6.859	6.877	2,564,925	-0.02(-0.26%)
Nov 16, 2015	6.771	6.899	6.764	6.895	2,097,356	+0.13(+1.89%)
Nov 13, 2015	6.837	6.855	6.753	6.767	2,580,999	-0.10(-1.42%)
Nov 12, 2015	6.846	6.900	6.833	6.864	1,777,880	-0.04(-0.58%)
Nov 11, 2015	6.912	6.937	6.886	6.904	1,544,105	+0.00(+0.00%)
Nov 10, 2015	6.890	6.948	6.864	6.904	1,888,809	-0.02(-0.26%)
Nov 09, 2015	7.005	7.005	6.908	6.921	2,305,470	-0.03(-0.38%)
Nov 06, 2015	6.912	6.974	6.842	6.948	3,688,338	+0.02(+0.32%)
Nov 05, 2015	6.873	6.926	6.815	6.926	2,166,765	+0.07(+0.97%)
Nov 04, 2015	6.917	6.974	6.846	6.859	2,975,939	+0.02(+0.26%)
Nov 03, 2015	6.762	6.877	6.762	6.842	2,247,979	+0.04(+0.65%)

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.