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

Ares Capital Corp (NQ: ARCC )

20.78 -0.02 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2006 4.425 4.425 4.288 4.371 1,535,257 -0.04(-0.82%)
Jun 29, 2006 4.267 4.409 4.252 4.407 859,137 +0.17(+4.09%)
Jun 28, 2006 4.275 4.283 4.229 4.234 490,890 -0.02(-0.42%)
Jun 27, 2006 4.373 4.373 4.244 4.252 405,402 -0.11(-2.54%)
Jun 26, 2006 4.394 4.415 4.358 4.363 544,611 -0.02(-0.47%)
Jun 23, 2006 4.348 4.402 4.324 4.384 1,064,889 +0.04(+1.01%)
Jun 22, 2006 4.314 4.350 4.237 4.340 704,787 +0.03(+0.72%)
Jun 21, 2006 4.298 4.342 4.265 4.309 509,455 +0.01(+0.30%)
Jun 20, 2006 4.278 4.337 4.229 4.296 1,204,121 +0.01(+0.30%)
Jun 19, 2006 4.342 4.345 4.249 4.283 1,521,936 -0.04(-1.01%)
Jun 16, 2006 4.322 4.358 4.283 4.327 2,569,217 -0.00(-0.06%)
Jun 15, 2006 4.249 4.337 4.229 4.329 887,704 +0.11(+2.51%)
Jun 14, 2006 4.216 4.304 4.175 4.224 771,450 +0.00(+0.00%)
Jun 13, 2006 4.363 4.363 4.176 4.224 1,371,886 -0.13(-2.91%)
Jun 12, 2006 4.371 4.402 4.342 4.350 728,101 -0.01(-0.18%)
Jun 09, 2006 4.440 4.448 4.342 4.358 590,244 -0.06(-1.29%)
Jun 08, 2006 4.340 4.438 4.211 4.415 1,051,665 +0.07(+1.72%)
Jun 07, 2006 4.389 4.443 4.332 4.340 590,566 -0.06(-1.41%)
Jun 06, 2006 4.381 4.402 4.337 4.402 655,501 +0.01(+0.29%)
Jun 05, 2006 4.492 4.508 4.386 4.389 826,159 -0.13(-2.86%)
Jun 02, 2006 4.510 4.544 4.459 4.518 691,032 +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.