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 (%)
Jul 29, 2016	7.247	7.276	7.220	7.238	3,764,133	-0.00(-0.07%)
Jul 28, 2016	7.290	7.309	7.242	7.242	3,835,512	-0.05(-0.72%)
Jul 27, 2016	7.309	7.309	7.266	7.295	2,527,194	-0.01(-0.13%)
Jul 26, 2016	7.271	7.309	7.262	7.305	3,621,392	+0.00(+0.00%)
Jul 25, 2016	7.219	7.319	7.195	7.305	7,688,453	+0.09(+1.19%)
Jul 22, 2016	7.156	7.228	7.156	7.219	3,760,175	+0.09(+1.21%)
Jul 21, 2016	7.113	7.176	7.089	7.132	6,407,811	+0.05(+0.67%)
Jul 20, 2016	7.061	7.099	7.023	7.085	3,521,626	+0.07(+0.95%)
Jul 19, 2016	6.908	7.025	6.908	7.018	5,811,557	+0.07(+1.03%)
Jul 18, 2016	6.836	6.960	6.827	6.946	4,404,301	+0.11(+1.61%)
Jul 15, 2016	6.788	6.850	6.788	6.836	2,773,558	+0.04(+0.63%)
Jul 14, 2016	6.812	6.850	6.779	6.793	3,131,514	+0.00(+0.00%)
Jul 13, 2016	6.774	6.803	6.760	6.793	6,219,598	+0.00(+0.00%)
Jul 12, 2016	6.693	6.812	6.693	6.793	6,472,129	+0.07(+1.07%)
Jul 11, 2016	6.678	6.740	6.674	6.721	5,437,281	+0.05(+0.72%)
Jul 08, 2016	6.697	6.740	6.674	6.674	6,832,597	-0.02(-0.36%)
Jul 07, 2016	6.678	6.745	6.674	6.697	4,642,591	-0.07(-1.06%)
Jul 05, 2016	6.731	6.779	6.707	6.769	7,452,949	-0.04(-0.63%)

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.