Indicators

Ares Capital Corp (NQ: ARCC )

21.15 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	3.359	3.416	3.311	3.374	18,641,162	+0.03(+1.00%)
Feb 25, 2010	3.305	3.361	3.230	3.341	11,446,912	+0.04(+1.09%)
Feb 24, 2010	3.274	3.326	3.261	3.305	7,178,608	+0.05(+1.43%)
Feb 23, 2010	3.274	3.289	3.212	3.258	5,055,685	-0.03(-0.94%)
Feb 22, 2010	3.289	3.294	3.266	3.289	5,226,669	+0.01(+0.39%)
Feb 19, 2010	3.248	3.284	3.209	3.276	4,991,994	+0.02(+0.71%)
Feb 18, 2010	3.227	3.266	3.196	3.253	5,186,714	+0.02(+0.64%)
Feb 17, 2010	3.219	3.232	3.165	3.232	4,371,505	+0.03(+0.97%)
Feb 16, 2010	3.157	3.204	3.098	3.201	4,903,190	+0.08(+2.48%)
Feb 12, 2010	3.080	3.124	3.124	3.124	3,133,645	+0.01(+0.41%)
Feb 11, 2010	3.054	3.121	3.036	3.111	5,258,230	+0.05(+1.69%)
Feb 10, 2010	3.026	3.067	2.977	3.059	6,111,906	+0.02(+0.77%)
Feb 09, 2010	3.088	3.106	3.012	3.036	8,827,975	-0.02(-0.59%)
Feb 08, 2010	3.111	3.139	3.026	3.054	5,402,885	-0.05(-1.58%)
Feb 05, 2010	3.021	3.106	2.868	3.103	16,302,416	+0.07(+2.30%)
Feb 04, 2010	3.204	3.235	3.033	3.033	10,327,941	-0.21(-6.45%)
Feb 03, 2010	3.250	3.292	3.204	3.243	6,337,985	-0.03(-0.87%)
Feb 02, 2010	3.209	3.281	3.191	3.271	6,984,380	+0.06(+2.01%)

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.