Indicators

Ares Capital Corp (NQ: ARCC )

20.91 +0.13 (+0.63%)

Streaming Delayed Price Updated: 10:46 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	7.114	7.133	7.078	7.098	6,106,733	+0.02(+0.29%)
Feb 26, 2015	7.045	7.151	7.024	7.078	8,025,751	+0.09(+1.35%)
Feb 25, 2015	7.024	7.028	6.967	6.983	5,828,533	-0.01(-0.18%)
Feb 24, 2015	6.995	7.024	6.954	6.995	5,077,684	+0.00(+0.00%)
Feb 23, 2015	6.950	6.995	6.942	6.995	3,070,609	+0.05(+0.77%)
Feb 20, 2015	6.971	6.975	6.926	6.942	3,098,872	-0.01(-0.18%)
Feb 19, 2015	6.946	6.963	6.897	6.954	2,201,203	+0.03(+0.41%)
Feb 18, 2015	6.967	6.979	6.897	6.926	2,791,146	-0.04(-0.53%)
Feb 17, 2015	6.913	6.981	6.889	6.963	4,381,302	+0.05(+0.71%)
Feb 13, 2015	6.946	6.913	6.913	6.913	4,373,973	+0.00(+0.06%)
Feb 12, 2015	6.823	6.922	6.794	6.909	5,123,096	+0.10(+1.45%)
Feb 11, 2015	6.770	6.844	6.741	6.811	4,262,557	-0.04(-0.54%)
Feb 10, 2015	6.926	6.930	6.803	6.848	5,125,670	-0.06(-0.89%)
Feb 09, 2015	7.008	7.008	6.881	6.909	5,989,314	-0.02(-0.24%)
Feb 06, 2015	6.959	7.016	6.913	6.926	6,431,808	-0.00(-0.03%)
Feb 05, 2015	6.938	6.946	6.881	6.928	3,680,160	+0.03(+0.39%)
Feb 04, 2015	6.918	6.946	6.876	6.901	4,340,256	-0.01(-0.12%)
Feb 03, 2015	6.815	6.926	6.815	6.909	7,329,508	+0.06(+0.90%)

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.