Indicators

Ares Capital Corp (NQ: ARCC )

20.78 -0.02 (-0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.238	1.380	1.214	1.251	4,401,453	+0.04(+3.42%)
Mar 30, 2009	1.292	1.300	1.204	1.209	2,831,615	-0.12(-8.95%)
Mar 26, 2009	1.186	1.328	1.163	1.328	4,080,664	+0.17(+14.22%)
Mar 25, 2009	1.163	1.225	1.067	1.163	2,576,265	+0.02(+1.81%)
Mar 24, 2009	1.129	1.264	1.062	1.142	4,429,000	-0.02(-1.34%)
Mar 23, 2009	1.072	1.163	0.9948	1.158	3,211,658	+0.17(+17.59%)
Mar 20, 2009	1.008	1.041	0.9716	0.9845	2,425,971	-0.01(-1.04%)
Mar 19, 2009	1.052	1.062	0.9845	0.9948	1,946,371	-0.05(-4.70%)
Mar 18, 2009	1.018	1.046	0.9716	1.044	5,832,882	+0.01(+1.00%)
Mar 17, 2009	0.9793	1.034	0.9302	1.034	3,659,133	+0.05(+5.26%)
Mar 16, 2009	0.8785	1.031	0.8734	0.9819	7,839,254	+0.11(+12.76%)
Mar 13, 2009	0.8579	0.8837	0.8320	0.8708	2,611,440	+0.01(+1.51%)
Mar 12, 2009	0.8449	0.8837	0.8062	0.8579	5,960,594	-0.10(-10.03%)
Mar 11, 2009	1.026	1.026	0.9354	0.9535	4,994,016	+0.00(+0.00%)
Mar 10, 2009	0.9147	0.9793	0.8966	0.9535	3,060,602	+0.06(+6.34%)
Mar 09, 2009	0.8630	0.9173	0.8475	0.8966	1,791,897	+0.02(+2.06%)
Mar 06, 2009	0.8449	0.8915	0.8165	0.8785	3,478,940	+0.05(+5.92%)
Mar 05, 2009	0.9302	0.9638	0.8269	0.8294	3,680,202	-0.11(-11.81%)
Mar 04, 2009	0.9431	0.9974	0.9303	0.9406	4,709,316	-0.06(-5.70%)

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.