Indicators

Ares Capital Corp (NQ: ARCC )

21.33 +0.05 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.818	3.862	3.705	3.777	2,831,215	-0.09(-2.27%)
Dec 28, 2007	3.836	3.906	3.818	3.865	2,465,644	+0.03(+0.74%)
Dec 27, 2007	3.976	4.069	3.836	3.836	3,381,052	-0.21(-5.29%)
Dec 26, 2007	3.963	4.095	3.937	4.051	1,973,057	+0.05(+1.29%)
Dec 24, 2007	3.909	4.002	3.891	3.999	882,006	+0.08(+2.04%)
Dec 21, 2007	3.883	3.927	3.839	3.919	3,926,550	+0.11(+2.78%)
Dec 20, 2007	3.808	3.831	3.694	3.813	2,002,244	+0.03(+0.82%)
Dec 19, 2007	3.800	3.834	3.700	3.782	1,979,468	+0.04(+1.03%)
Dec 18, 2007	3.718	3.767	3.622	3.743	3,181,219	+0.03(+0.69%)
Dec 17, 2007	3.798	3.854	3.715	3.718	2,153,542	-0.12(-3.10%)
Dec 14, 2007	3.769	3.888	3.731	3.836	2,896,724	+0.04(+0.95%)
Dec 13, 2007	3.818	3.872	3.718	3.800	2,780,264	-0.10(-2.45%)
Dec 12, 2007	3.898	3.903	3.823	3.896	3,001,900	-0.00(-0.07%)
Dec 11, 2007	4.100	4.118	3.898	3.898	3,366,093	-0.20(-4.79%)
Dec 10, 2007	4.038	4.151	3.994	4.095	2,317,185	+0.06(+1.41%)
Dec 07, 2007	4.009	4.058	3.929	4.038	4,745,447	+0.06(+1.49%)
Dec 06, 2007	3.795	4.002	3.774	3.978	2,924,202	+0.14(+3.77%)
Dec 05, 2007	3.829	3.860	3.792	3.834	2,654,589	+0.06(+1.57%)
Dec 04, 2007	3.705	3.821	3.679	3.774	2,297,895	+0.00(+0.07%)

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.