Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.822	3.866	3.708	3.780	2,828,712	-0.09(-2.27%)
Dec 28, 2007	3.840	3.909	3.822	3.868	2,463,464	+0.03(+0.74%)
Dec 27, 2007	3.979	4.072	3.840	3.840	3,378,063	-0.21(-5.29%)
Dec 26, 2007	3.966	4.098	3.941	4.054	1,971,313	+0.05(+1.29%)
Dec 24, 2007	3.912	4.005	3.894	4.003	881,227	+0.08(+2.04%)
Dec 21, 2007	3.886	3.930	3.842	3.922	3,923,079	+0.11(+2.78%)
Dec 20, 2007	3.811	3.835	3.698	3.816	2,000,474	+0.03(+0.82%)
Dec 19, 2007	3.804	3.837	3.703	3.785	1,977,718	+0.04(+1.03%)
Dec 18, 2007	3.721	3.770	3.625	3.747	3,178,407	+0.03(+0.69%)
Dec 17, 2007	3.801	3.858	3.718	3.721	2,151,638	-0.12(-3.10%)
Dec 14, 2007	3.773	3.891	3.734	3.840	2,894,163	+0.04(+0.95%)
Dec 13, 2007	3.822	3.876	3.721	3.804	2,777,806	-0.10(-2.45%)
Dec 12, 2007	3.902	3.907	3.827	3.899	2,999,246	-0.00(-0.07%)
Dec 11, 2007	4.103	4.121	3.902	3.902	3,363,117	-0.20(-4.79%)
Dec 10, 2007	4.041	4.155	3.997	4.098	2,315,137	+0.06(+1.41%)
Dec 07, 2007	4.013	4.062	3.933	4.041	4,741,251	+0.06(+1.49%)
Dec 06, 2007	3.798	4.005	3.778	3.982	2,921,617	+0.14(+3.77%)
Dec 05, 2007	3.832	3.863	3.796	3.837	2,652,242	+0.06(+1.57%)
Dec 04, 2007	3.708	3.824	3.682	3.778	2,295,864	+0.00(+0.07%)

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.