Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

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 (%)
Nov 30, 2009	2.966	3.003	2.933	3.003	5,577,640	+0.04(+1.22%)
Nov 27, 2009	2.982	3.026	2.933	2.966	3,208,249	-0.11(-3.45%)
Nov 25, 2009	3.101	3.116	3.059	3.072	5,036,688	-0.02(-0.59%)
Nov 24, 2009	3.085	3.124	3.059	3.090	4,300,197	+0.02(+0.59%)
Nov 23, 2009	3.101	3.134	3.059	3.072	4,130,502	+0.01(+0.42%)
Nov 20, 2009	3.028	3.088	3.021	3.059	4,353,542	+0.02(+0.51%)
Nov 19, 2009	3.070	3.072	3.008	3.044	4,753,129	-0.05(-1.59%)
Nov 18, 2009	3.049	3.098	3.026	3.093	4,610,331	+0.04(+1.35%)
Nov 17, 2009	2.972	3.065	2.948	3.052	4,655,963	+0.07(+2.43%)
Nov 16, 2009	2.902	3.010	2.894	2.979	5,582,273	+0.10(+3.41%)
Nov 13, 2009	2.842	2.899	2.829	2.881	4,754,831	+0.04(+1.36%)
Nov 12, 2009	2.866	2.886	2.835	2.842	5,272,877	-0.02(-0.72%)
Nov 11, 2009	2.855	2.886	2.840	2.863	3,526,584	+0.05(+1.74%)
Nov 10, 2009	2.850	2.881	2.806	2.814	3,257,309	-0.06(-1.98%)
Nov 09, 2009	2.850	2.886	2.830	2.871	5,041,541	+0.06(+2.11%)
Nov 06, 2009	2.819	2.863	2.804	2.811	4,591,658	-0.04(-1.27%)
Nov 05, 2009	2.726	2.884	2.674	2.848	7,522,599	+0.14(+5.35%)
Nov 04, 2009	2.664	2.765	2.649	2.703	7,515,141	+0.06(+2.45%)
Nov 03, 2009	2.628	2.651	2.496	2.638	12,799,524	-0.01(-0.29%)

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.