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 28, 2013	6.243	6.335	6.212	6.326	7,341,058	+0.02(+0.30%)
Feb 27, 2013	6.219	6.369	6.219	6.308	6,702,413	+0.11(+1.71%)
Feb 26, 2013	6.219	6.243	6.140	6.202	4,661,316	+0.02(+0.28%)
Feb 25, 2013	6.287	6.303	6.185	6.185	6,004,991	-0.07(-1.09%)
Feb 22, 2013	6.198	6.256	6.192	6.253	4,923,962	+0.06(+0.94%)
Feb 21, 2013	6.260	6.260	6.168	6.195	4,647,324	-0.03(-0.49%)
Feb 20, 2013	6.277	6.304	6.219	6.226	4,176,498	-0.08(-1.19%)
Feb 19, 2013	6.246	6.320	6.236	6.301	5,246,216	+0.04(+0.71%)
Feb 15, 2013	6.301	6.318	6.256	6.256	5,458,534	-0.03(-0.46%)
Feb 14, 2013	6.236	6.294	6.222	6.285	3,145,411	+0.03(+0.46%)
Feb 13, 2013	6.243	6.262	6.203	6.256	3,589,903	+0.03(+0.49%)
Feb 12, 2013	6.178	6.226	6.161	6.226	2,992,400	+0.06(+1.05%)
Feb 11, 2013	6.168	6.185	6.140	6.161	2,374,862	+0.01(+0.11%)
Feb 08, 2013	6.144	6.168	6.127	6.154	2,827,701	+0.02(+0.39%)
Feb 07, 2013	6.157	6.157	6.080	6.130	3,229,866	+0.00(+0.00%)
Feb 06, 2013	6.168	6.171	6.120	6.130	3,894,469	+0.03(+0.45%)
Feb 04, 2013	6.120	6.120	6.072	6.103	4,972,727	-0.02(-0.39%)

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.