Indicators

Ares Capital Corp (NQ: ARCC )

20.82 +0.04 (+0.22%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	4.943	4.987	4.907	4.938	1,377,306	+0.01(+0.21%)
Dec 28, 2006	4.935	4.946	4.889	4.928	743,429	-0.01(-0.16%)
Dec 27, 2006	4.889	4.938	4.868	4.935	747,152	+0.04(+0.90%)
Dec 26, 2006	4.881	4.902	4.860	4.891	769,429	+0.03(+0.64%)
Dec 22, 2006	4.822	4.871	4.822	4.860	607,347	+0.04(+0.80%)
Dec 21, 2006	4.866	4.889	4.801	4.822	727,396	-0.02(-0.32%)
Dec 20, 2006	4.780	4.858	4.780	4.837	1,109,061	+0.02(+0.38%)
Dec 19, 2006	4.809	4.842	4.785	4.819	1,224,152	-0.02(-0.32%)
Dec 18, 2006	4.871	4.881	4.783	4.835	1,802,416	-0.04(-0.74%)
Dec 15, 2006	4.824	4.909	4.819	4.871	2,492,513	+0.07(+1.51%)
Dec 14, 2006	4.780	4.858	4.767	4.798	3,974,725	-0.03(-0.64%)
Dec 13, 2006	4.917	4.922	4.801	4.829	1,247,330	-0.15(-3.06%)
Dec 12, 2006	4.992	4.997	4.938	4.982	1,228,646	-0.01(-0.16%)
Dec 11, 2006	4.969	5.005	4.964	4.990	1,031,396	+0.02(+0.36%)
Dec 08, 2006	4.959	4.990	4.922	4.971	916,378	+0.02(+0.47%)
Dec 07, 2006	4.938	4.979	4.909	4.948	949,881	+0.02(+0.37%)
Dec 06, 2006	4.951	4.959	4.904	4.930	1,175,165	-0.02(-0.37%)
Dec 05, 2006	4.912	4.953	4.897	4.948	1,491,898	+0.04(+0.79%)
Dec 04, 2006	4.881	4.920	4.866	4.909	1,368,293	+0.05(+0.96%)

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.