Indicators

Ares Capital Corp (NQ: ARCC )

21.35 +0.15 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.367	4.489	4.324	4.389	220,362	+0.00(+0.00%)
Feb 25, 2005	4.407	4.459	4.327	4.389	149,357	-0.06(-1.39%)
Feb 24, 2005	4.195	4.451	4.056	4.451	101,810	+0.21(+4.99%)
Feb 23, 2005	4.435	4.502	4.066	4.239	341,578	-0.11(-2.44%)
Feb 22, 2005	4.448	4.577	4.275	4.345	205,000	-0.06(-1.41%)
Feb 18, 2005	4.495	4.518	4.293	4.407	135,598	-0.08(-1.73%)
Feb 17, 2005	4.492	4.595	4.459	4.484	74,444	-0.07(-1.59%)
Feb 16, 2005	4.570	4.647	4.327	4.557	298,664	-0.03(-0.62%)
Feb 15, 2005	4.647	4.683	4.585	4.585	292,625	-0.06(-1.28%)
Feb 14, 2005	4.642	4.686	4.611	4.644	140,165	-0.00(-0.06%)
Feb 11, 2005	4.665	4.730	4.634	4.647	371,536	-0.05(-1.10%)
Feb 10, 2005	4.683	4.699	4.647	4.699	143,109	+0.09(+1.96%)
Feb 09, 2005	4.609	4.699	4.608	4.608	97,789	-0.03(-0.56%)
Feb 08, 2005	4.699	4.699	4.608	4.634	148,118	+0.02(+0.45%)
Feb 07, 2005	4.595	4.724	4.544	4.613	526,843	-0.13(-2.72%)
Feb 04, 2005	4.771	4.776	4.637	4.743	149,551	-0.05(-0.97%)
Feb 03, 2005	4.750	4.841	4.675	4.789	128,057	+0.03(+0.65%)
Feb 02, 2005	4.724	4.768	4.650	4.758	108,445	+0.01(+0.27%)

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.