Indicators

Ares Capital Corp (NQ: ARCC )

21.28 UNCHANGED

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 (%)
Feb 28, 2013	6.248	6.341	6.217	6.332	7,334,568	+0.02(+0.30%)
Feb 27, 2013	6.224	6.375	6.224	6.313	6,696,488	+0.11(+1.71%)
Feb 26, 2013	6.224	6.248	6.146	6.207	4,657,195	+0.02(+0.28%)
Feb 25, 2013	6.293	6.309	6.190	6.190	5,999,682	-0.07(-1.09%)
Feb 22, 2013	6.204	6.262	6.197	6.259	4,919,609	+0.06(+0.94%)
Feb 21, 2013	6.265	6.265	6.173	6.200	4,643,215	-0.03(-0.49%)
Feb 20, 2013	6.282	6.310	6.224	6.231	4,172,806	-0.08(-1.19%)
Feb 19, 2013	6.252	6.325	6.241	6.306	5,241,578	+0.04(+0.71%)
Feb 15, 2013	6.306	6.324	6.262	6.262	5,453,708	-0.03(-0.46%)
Feb 14, 2013	6.241	6.300	6.228	6.291	3,142,630	+0.03(+0.46%)
Feb 13, 2013	6.248	6.267	6.209	6.262	3,586,729	+0.03(+0.49%)
Feb 12, 2013	6.183	6.231	6.166	6.231	2,989,755	+0.06(+1.05%)
Feb 11, 2013	6.173	6.190	6.146	6.166	2,372,763	+0.01(+0.11%)
Feb 08, 2013	6.149	6.173	6.132	6.159	2,825,201	+0.02(+0.39%)
Feb 07, 2013	6.163	6.163	6.086	6.135	3,227,010	+0.00(+0.00%)
Feb 06, 2013	6.173	6.176	6.125	6.135	3,891,026	+0.03(+0.45%)
Feb 04, 2013	6.125	6.125	6.077	6.108	4,968,331	-0.02(-0.39%)

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.