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 (%)
Oct 31, 2012	5.835	5.881	5.808	5.818	4,432,199	-0.02(-0.29%)
Oct 26, 2012	5.821	5.835	5.835	5.835	4,216,135	+0.00(+0.00%)
Oct 25, 2012	5.801	5.838	5.748	5.835	4,457,187	+0.08(+1.39%)
Oct 24, 2012	5.781	5.811	5.725	5.755	6,197,589	+0.04(+0.70%)
Oct 23, 2012	5.738	5.771	5.696	5.715	3,858,781	-0.05(-0.87%)
Oct 19, 2012	5.805	5.851	5.740	5.765	4,492,496	-0.03(-0.46%)
Oct 18, 2012	5.775	5.801	5.765	5.791	3,674,425	+0.02(+0.40%)
Oct 17, 2012	5.765	5.791	5.708	5.768	6,187,385	+0.02(+0.35%)
Oct 16, 2012	5.695	5.781	5.671	5.748	5,759,135	+0.04(+0.76%)
Oct 15, 2012	5.658	5.728	5.629	5.705	5,230,168	+0.05(+0.94%)
Oct 12, 2012	5.685	5.711	5.644	5.651	3,009,615	-0.06(-0.99%)
Oct 11, 2012	5.728	5.745	5.675	5.708	2,918,455	+0.00(+0.06%)
Oct 10, 2012	5.765	5.805	5.688	5.705	3,874,341	-0.08(-1.33%)
Oct 09, 2012	5.828	5.851	5.765	5.781	5,346,787	-0.03(-0.52%)
Oct 08, 2012	5.805	5.828	5.778	5.811	2,980,065	+0.00(+0.00%)
Oct 05, 2012	5.725	5.825	5.718	5.811	4,945,336	+0.08(+1.37%)
Oct 04, 2012	5.671	5.738	5.648	5.733	4,553,216	+0.09(+1.63%)
Oct 03, 2012	5.735	5.751	5.581	5.641	8,906,401	-0.10(-1.69%)
Oct 02, 2012	5.738	5.771	5.718	5.738	3,132,284	+0.00(+0.00%)

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.