Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	4.392	4.430	4.343	4.392	4,528,231	+0.03(+0.66%)
Aug 30, 2011	4.346	4.406	4.323	4.363	7,037,277	-0.01(-0.13%)
Aug 29, 2011	4.259	4.369	4.242	4.369	5,630,882	+0.17(+3.99%)
Aug 26, 2011	4.048	4.213	3.990	4.201	6,004,009	+0.13(+3.27%)
Aug 25, 2011	4.201	4.242	4.042	4.068	4,486,677	-0.10(-2.36%)
Aug 24, 2011	4.138	4.184	4.031	4.167	3,912,973	+0.04(+1.05%)
Aug 23, 2011	4.025	4.129	3.976	4.123	5,828,634	+0.13(+3.18%)
Aug 22, 2011	4.063	4.083	3.959	3.996	6,002,867	+0.03(+0.73%)
Aug 19, 2011	3.982	4.135	3.961	3.967	4,518,561	-0.07(-1.79%)
Aug 18, 2011	4.123	4.132	4.008	4.039	6,357,253	-0.22(-5.09%)
Aug 17, 2011	4.288	4.297	4.233	4.256	4,982,861	-0.00(-0.07%)
Aug 16, 2011	4.242	4.317	4.204	4.259	5,249,245	-0.02(-0.54%)
Aug 15, 2011	4.204	4.282	4.196	4.282	5,165,140	+0.14(+3.28%)
Aug 12, 2011	4.170	4.302	4.094	4.146	7,211,375	+0.02(+0.56%)
Aug 11, 2011	3.886	4.175	3.852	4.123	9,480,066	+0.28(+7.37%)
Aug 10, 2011	3.918	4.028	3.803	3.840	15,815,945	-0.17(-4.32%)
Aug 09, 2011	3.921	4.034	3.684	4.013	24,334,164	+0.24(+6.27%)
Aug 08, 2011	3.990	4.103	3.733	3.777	18,223,530	-0.35(-8.41%)
Aug 05, 2011	4.328	4.444	4.037	4.123	16,476,274	-0.06(-1.45%)
Aug 04, 2011	4.461	4.522	4.172	4.184	13,969,764	-0.36(-7.83%)
Aug 03, 2011	4.528	4.600	4.473	4.539	9,167,514	-0.00(-0.06%)
Aug 02, 2011	4.643	4.698	4.542	4.542	6,367,048	-0.15(-3.26%)

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