Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	8.918	9.021	8.872	8.908	10,195,092	+0.04(+0.40%)
Mar 30, 2017	8.877	8.898	8.831	8.872	3,143,997	+0.02(+0.17%)
Mar 29, 2017	8.867	8.908	8.826	8.857	3,127,220	+0.00(+0.00%)
Mar 28, 2017	8.877	8.926	8.841	8.857	4,296,930	-0.01(-0.06%)
Mar 27, 2017	8.841	8.903	8.800	8.862	3,802,413	-0.04(-0.46%)
Mar 24, 2017	8.887	8.964	8.857	8.903	2,653,672	+0.02(+0.17%)
Mar 23, 2017	8.887	8.923	8.846	8.887	3,156,578	+0.03(+0.35%)
Mar 22, 2017	8.821	8.918	8.800	8.857	3,635,082	+0.02(+0.23%)
Mar 21, 2017	8.959	8.995	8.805	8.836	2,927,730	-0.10(-1.15%)
Mar 20, 2017	8.836	8.964	8.831	8.939	4,652,231	+0.11(+1.22%)
Mar 17, 2017	8.826	8.852	8.811	8.831	2,872,938	+0.03(+0.29%)
Mar 16, 2017	8.949	8.949	8.805	8.805	4,310,357	-0.06(-0.69%)
Mar 15, 2017	8.805	8.882	8.800	8.867	7,478,866	+0.06(+0.64%)
Mar 14, 2017	8.831	8.862	8.781	8.811	5,445,282	-0.02(-0.23%)
Mar 13, 2017	8.862	8.887	8.775	8.831	6,861,265	-0.03(-0.29%)
Mar 10, 2017	8.857	8.902	8.817	8.857	5,321,446	+0.03(+0.28%)
Mar 09, 2017	8.902	8.902	8.807	8.832	5,660,335	-0.05(-0.56%)
Mar 08, 2017	8.897	8.922	8.867	8.882	4,997,296	-0.01(-0.06%)
Mar 07, 2017	8.892	8.914	8.867	8.887	4,855,561	+0.01(+0.06%)
Mar 06, 2017	8.912	8.922	8.877	8.882	4,084,140	-0.02(-0.23%)
Mar 03, 2017	8.927	8.927	8.887	8.902	4,576,615	-0.02(-0.17%)
Mar 02, 2017	8.942	8.947	8.882	8.917	5,586,369	-0.02(-0.17%)

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.

Ares Capital Corp (NQ: ARCC )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Ares Capital Corp (NQ: ARCC )

Historical Prices

Sections

Services

The Ridgway Record