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 (%)
Feb 27, 2009	0.9320	0.9991	0.9087	0.9294	2,788,746	-0.03(-3.23%)
Feb 26, 2009	0.9991	1.022	0.9604	0.9604	2,782,061	-0.01(-1.33%)
Feb 25, 2009	0.9991	1.028	0.9397	0.9733	2,553,161	-0.04(-4.07%)
Feb 24, 2009	0.9036	1.028	0.8778	1.015	2,663,513	+0.11(+11.97%)
Feb 23, 2009	0.9062	0.9526	0.9036	0.9062	3,742,099	-0.02(-2.50%)
Feb 20, 2009	0.9268	0.9552	0.9139	0.9294	2,281,677	-0.01(-1.37%)
Feb 19, 2009	0.9862	1.007	0.9371	0.9423	1,661,382	-0.03(-3.18%)
Feb 18, 2009	1.025	1.033	0.9655	0.9733	1,176,503	-0.03(-3.08%)
Feb 17, 2009	1.022	1.038	0.9759	1.004	1,906,108	-0.04(-4.19%)
Feb 13, 2009	1.051	1.077	1.033	1.048	2,448,492	+0.00(+0.25%)
Feb 12, 2009	1.020	1.069	1.017	1.046	2,172,937	-0.01(-0.49%)
Feb 11, 2009	1.056	1.092	1.051	1.051	1,467,855	+0.01(+0.74%)
Feb 10, 2009	1.154	1.193	1.030	1.043	3,442,435	-0.12(-10.62%)
Feb 09, 2009	1.182	1.208	1.074	1.167	1,728,722	-0.02(-1.95%)
Feb 06, 2009	1.118	1.200	1.113	1.190	2,885,777	+0.07(+5.98%)
Feb 05, 2009	1.089	1.180	1.058	1.123	2,923,869	+0.02(+1.64%)
Feb 04, 2009	1.211	1.231	1.105	1.105	1,899,976	-0.11(-8.94%)
Feb 03, 2009	1.242	1.257	1.136	1.213	2,429,179	-0.02(-1.47%)

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.