Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

21.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.649 4.716 4.599 4.664 1,398,638 +0.10(+2.21%)
Nov 29, 2004 4.651 4.703 4.393 4.563 946,228 -0.05(-1.18%)
Nov 26, 2004 4.651 4.698 4.522 4.617 284,449 +0.02(+0.39%)
Nov 24, 2004 4.677 4.773 4.592 4.599 1,147,084 -0.02(-0.50%)
Nov 23, 2004 4.636 4.703 4.535 4.623 2,469,095 +0.02(+0.39%)
Nov 22, 2004 4.574 4.625 4.499 4.605 1,635,485 +0.12(+2.71%)
Nov 19, 2004 4.393 4.561 4.328 4.483 2,515,923 +0.13(+2.97%)
Nov 18, 2004 4.419 4.419 4.305 4.354 1,089,420 +0.03(+0.60%)
Nov 17, 2004 4.328 4.328 4.212 4.328 467,502 +0.13(+3.20%)
Nov 16, 2004 4.238 4.457 4.134 4.194 878,889 +0.06(+1.44%)
Nov 15, 2004 4.005 4.263 4.005 4.134 507,364 +0.19(+4.85%)
Nov 12, 2004 3.941 4.031 3.941 3.943 118,423 -0.01(-0.33%)
Nov 11, 2004 3.889 3.992 3.889 3.956 225,624 +0.02(+0.59%)
Nov 10, 2004 3.928 3.964 3.904 3.933 173,765 +0.03(+0.79%)
Nov 09, 2004 3.904 3.925 3.902 3.902 193,115 -0.01(-0.13%)
Nov 08, 2004 3.953 3.953 3.902 3.907 108,361 -0.07(-1.82%)
Nov 05, 2004 3.979 4.036 3.928 3.979 452,022 +0.03(+0.65%)
Nov 04, 2004 3.979 3.979 3.933 3.953 142,418 +0.00(+0.00%)
Nov 03, 2004 3.951 3.966 3.941 3.953 157,898 +0.01(+0.33%)
Nov 02, 2004 3.915 3.953 3.915 3.941 172,604 +0.03(+0.66%)
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.