Indicators

Ares Capital Corp (NQ: ARCC )

20.89 +0.28 (+1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	6.143	6.171	6.096	6.139	6,238,843	+0.02(+0.35%)
Jun 27, 2013	6.086	6.136	6.064	6.118	0	+0.06(+1.00%)
Jun 26, 2013	6.054	6.086	6.014	6.057	0	+0.07(+1.19%)
Jun 25, 2013	5.939	6.018	5.904	5.986	0	+0.12(+2.13%)
Jun 24, 2013	5.836	5.911	5.764	5.861	0	+0.00(+0.03%)
Jun 21, 2013	5.882	5.911	5.818	5.859	6,740,208	-0.01(-0.15%)
Jun 20, 2013	5.939	5.939	5.843	5.868	0	-0.09(-1.56%)
Jun 19, 2013	6.061	6.064	5.954	5.961	0	-0.10(-1.71%)
Jun 18, 2013	6.018	6.079	6.014	6.064	0	+0.05(+0.89%)
Jun 17, 2013	6.068	6.107	6.007	6.011	0	-0.03(-0.53%)
Jun 14, 2013	6.018	6.054	5.979	6.043	0	+0.03(+0.47%)
Jun 13, 2013	5.939	6.029	5.914	6.014	9,003,340	+0.14(+2.31%)
Jun 12, 2013	5.950	5.979	5.818	5.879	11,248,835	+0.00(+0.06%)
Jun 11, 2013	5.906	5.952	5.833	5.875	9,357,687	-0.06(-0.94%)
Jun 10, 2013	5.893	5.969	5.889	5.931	0	+0.03(+0.47%)
Jun 07, 2013	5.962	5.976	5.886	5.903	0	-0.01(-0.12%)
Jun 06, 2013	5.809	5.913	5.798	5.910	0	+0.10(+1.80%)
Jun 05, 2013	5.861	5.896	5.802	5.805	0	-0.05(-0.89%)
Jun 04, 2013	5.948	5.966	5.847	5.858	0	-0.10(-1.70%)

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.