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 (%)
Nov 30, 2009	2.964	3.000	2.930	3.000	5,582,575	+0.04(+1.22%)
Nov 27, 2009	2.979	3.023	2.930	2.964	3,211,088	-0.11(-3.45%)
Nov 25, 2009	3.098	3.113	3.057	3.070	5,041,144	-0.02(-0.59%)
Nov 24, 2009	3.083	3.121	3.057	3.088	4,304,002	+0.02(+0.59%)
Nov 23, 2009	3.098	3.132	3.057	3.070	4,134,157	+0.01(+0.42%)
Nov 20, 2009	3.026	3.085	3.018	3.057	4,357,394	+0.02(+0.51%)
Nov 19, 2009	3.067	3.070	3.005	3.041	4,757,334	-0.05(-1.59%)
Nov 18, 2009	3.046	3.095	3.023	3.090	4,614,411	+0.04(+1.35%)
Nov 17, 2009	2.969	3.062	2.946	3.049	4,660,083	+0.07(+2.43%)
Nov 16, 2009	2.899	3.008	2.891	2.977	5,587,212	+0.10(+3.41%)
Nov 13, 2009	2.840	2.897	2.827	2.879	4,759,039	+0.04(+1.36%)
Nov 12, 2009	2.863	2.884	2.832	2.840	5,277,543	-0.02(-0.72%)
Nov 11, 2009	2.853	2.884	2.837	2.860	3,529,704	+0.05(+1.74%)
Nov 10, 2009	2.848	2.879	2.804	2.811	3,260,192	-0.06(-1.98%)
Nov 09, 2009	2.848	2.884	2.828	2.868	5,046,002	+0.06(+2.11%)
Nov 06, 2009	2.817	2.860	2.801	2.809	4,595,721	-0.04(-1.27%)
Nov 05, 2009	2.724	2.881	2.672	2.845	7,529,255	+0.14(+5.35%)
Nov 04, 2009	2.662	2.762	2.646	2.700	7,521,791	+0.06(+2.45%)
Nov 03, 2009	2.626	2.649	2.494	2.636	12,810,850	-0.01(-0.29%)

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.