Indicators

Ares Capital Corp (NQ: ARCC )

21.46 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.157	5.213	5.133	5.173	6,928,295	+0.05(+0.91%)
Feb 28, 2012	5.136	5.148	5.067	5.126	6,904,873	+0.07(+1.35%)
Feb 27, 2012	4.980	5.074	4.953	5.058	5,300,807	+0.05(+1.09%)
Feb 24, 2012	5.046	5.055	4.993	5.004	4,965,152	-0.06(-1.16%)
Feb 23, 2012	5.055	5.101	5.043	5.063	4,213,643	+0.01(+0.18%)
Feb 22, 2012	5.095	5.111	5.025	5.053	4,923,198	-0.03(-0.64%)
Feb 21, 2012	5.108	5.129	5.067	5.086	5,700,497	-0.00(-0.06%)
Feb 17, 2012	5.067	5.105	5.027	5.089	7,137,831	+0.05(+0.92%)
Feb 16, 2012	4.990	5.055	4.977	5.043	5,401,432	+0.07(+1.37%)
Feb 15, 2012	5.049	5.077	4.968	4.974	6,673,705	-0.07(-1.41%)
Feb 14, 2012	5.089	5.101	4.999	5.046	6,415,266	-0.05(-0.91%)
Feb 13, 2012	5.074	5.092	5.030	5.092	5,207,172	+0.06(+1.20%)
Feb 10, 2012	5.043	5.052	4.999	5.032	4,919,882	-0.04(-0.70%)
Feb 09, 2012	5.043	5.105	5.033	5.067	5,143,690	+0.03(+0.68%)
Feb 08, 2012	5.024	5.043	4.971	5.033	6,275,664	+0.01(+0.19%)
Feb 07, 2012	5.002	5.055	5.002	5.024	5,702,824	-0.01(-0.18%)
Feb 06, 2012	5.015	5.039	4.974	5.033	5,354,608	+0.00(+0.00%)
Feb 03, 2012	5.002	5.043	4.946	5.033	7,108,180	+0.04(+0.87%)
Feb 02, 2012	4.980	5.015	4.962	4.990	4,861,646	-0.01(-0.12%)

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.