Indicators

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.965	1.983	1.934	1.975	2,666,829	+0.03(+1.46%)
May 28, 2009	1.947	1.978	1.872	1.947	2,795,761	+0.03(+1.48%)
May 27, 2009	1.988	2.001	1.918	1.918	2,928,591	-0.07(-3.51%)
May 26, 2009	1.898	1.988	1.898	1.988	3,201,752	+0.09(+4.62%)
May 22, 2009	1.892	1.929	1.872	1.900	2,623,376	+0.02(+0.96%)
May 21, 2009	1.869	1.885	1.851	1.882	2,055,353	-0.01(-0.55%)
May 20, 2009	1.885	1.926	1.861	1.892	4,165,490	+0.02(+0.96%)
May 19, 2009	1.898	1.910	1.848	1.874	3,792,896	-0.02(-0.96%)
May 18, 2009	1.807	1.898	1.781	1.892	2,789,029	+0.14(+7.79%)
May 15, 2009	1.856	1.859	1.732	1.756	4,332,816	-0.10(-5.56%)
May 14, 2009	1.807	1.903	1.805	1.859	3,387,776	+0.05(+3.00%)
May 13, 2009	1.931	1.931	1.799	1.805	3,540,965	-0.14(-7.42%)
May 12, 2009	1.983	2.003	1.929	1.949	3,578,704	-0.03(-1.31%)
May 11, 2009	1.926	2.021	1.908	1.975	4,359,191	+0.05(+2.55%)
May 08, 2009	1.833	1.959	1.823	1.926	5,056,991	+0.13(+7.18%)
May 07, 2009	1.828	1.962	1.787	1.797	6,948,965	+0.05(+2.81%)
May 06, 2009	1.722	1.828	1.712	1.748	5,310,646	+0.04(+2.58%)
May 05, 2009	1.614	1.712	1.614	1.704	2,883,875	+0.04(+2.17%)
May 04, 2009	1.539	1.678	1.536	1.668	3,952,619	+0.15(+10.24%)

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.