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 (%)
Sep 28, 2007	4.274	4.292	4.199	4.204	1,472,509	-0.08(-1.87%)
Sep 27, 2007	4.274	4.313	4.238	4.284	1,436,680	+0.04(+0.97%)
Sep 26, 2007	4.225	4.295	4.183	4.243	1,219,489	+0.07(+1.61%)
Sep 25, 2007	4.158	4.189	4.103	4.176	1,320,052	-0.01(-0.25%)
Sep 24, 2007	4.225	4.276	4.178	4.186	2,445,275	-0.04(-0.92%)
Sep 21, 2007	4.204	4.238	4.150	4.225	1,869,500	+0.03(+0.80%)
Sep 20, 2007	4.235	4.235	4.093	4.191	1,647,854	-0.05(-1.10%)
Sep 19, 2007	4.183	4.263	4.183	4.238	1,951,560	+0.04(+1.05%)
Sep 18, 2007	4.026	4.194	3.930	4.194	2,851,031	+0.18(+4.51%)
Sep 17, 2007	3.956	4.039	3.930	4.013	2,686,337	+0.04(+0.98%)
Sep 14, 2007	3.953	3.990	3.943	3.974	1,655,571	-0.01(-0.26%)
Sep 13, 2007	3.969	4.034	3.912	3.984	2,011,887	+0.01(+0.13%)
Sep 12, 2007	4.046	4.059	3.948	3.979	2,106,622	-0.20(-4.70%)
Sep 11, 2007	4.176	4.225	4.129	4.176	2,162,467	+0.01(+0.31%)
Sep 10, 2007	4.186	4.245	4.057	4.163	1,999,433	+0.01(+0.25%)
Sep 07, 2007	4.186	4.204	4.106	4.152	1,759,698	-0.07(-1.71%)
Sep 06, 2007	4.220	4.269	4.155	4.225	1,306,290	+0.01(+0.31%)
Sep 05, 2007	4.232	4.263	4.189	4.212	1,244,149	-0.05(-1.15%)

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.