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 (%)
Jun 30, 2011	4.739	4.768	4.721	4.751	4,454,292	+0.05(+1.07%)
Jun 29, 2011	4.662	4.715	4.647	4.700	8,137,072	+0.06(+1.27%)
Jun 28, 2011	4.727	4.739	4.626	4.641	7,943,059	-0.07(-1.44%)
Jun 27, 2011	4.727	4.751	4.629	4.709	3,486,321	+0.02(+0.44%)
Jun 24, 2011	4.754	4.774	4.668	4.689	4,075,817	-0.06(-1.18%)
Jun 23, 2011	4.674	4.756	4.623	4.745	6,047,267	+0.03(+0.63%)
Jun 22, 2011	4.762	4.804	4.715	4.715	3,217,765	-0.05(-1.05%)
Jun 21, 2011	4.742	4.804	4.730	4.765	4,190,506	+0.04(+0.94%)
Jun 20, 2011	4.724	4.730	4.686	4.721	3,574,012	+0.02(+0.38%)
Jun 17, 2011	4.689	4.748	4.686	4.703	4,701,526	+0.02(+0.38%)
Jun 16, 2011	4.751	4.786	4.662	4.686	5,513,955	-0.08(-1.61%)
Jun 15, 2011	4.804	4.836	4.736	4.762	4,587,345	-0.08(-1.71%)
Jun 14, 2011	4.801	4.866	4.792	4.845	3,301,857	+0.07(+1.55%)
Jun 13, 2011	4.833	4.848	4.754	4.771	6,451,863	-0.05(-1.01%)
Jun 10, 2011	4.885	4.891	4.790	4.820	6,692,569	-0.07(-1.39%)
Jun 09, 2011	4.862	4.943	4.862	4.888	3,229,068	+0.03(+0.71%)
Jun 08, 2011	4.876	4.905	4.850	4.853	4,148,821	-0.03(-0.59%)
Jun 07, 2011	4.891	4.917	4.871	4.882	3,410,685	+0.01(+0.30%)
Jun 06, 2011	4.958	4.981	4.865	4.868	4,042,496	-0.07(-1.46%)

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.