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 (%)
Sep 29, 2006	4.502	4.544	4.489	4.497	1,263,393	-0.02(-0.51%)
Sep 28, 2006	4.533	4.536	4.484	4.520	1,063,417	+0.02(+0.34%)
Sep 27, 2006	4.453	4.531	4.446	4.505	1,743,991	+0.05(+1.10%)
Sep 26, 2006	4.425	4.487	4.409	4.456	1,484,565	+0.06(+1.29%)
Sep 25, 2006	4.389	4.425	4.358	4.399	1,138,810	+0.01(+0.24%)
Sep 22, 2006	4.461	4.461	4.376	4.389	952,085	-0.05(-1.05%)
Sep 21, 2006	4.453	4.502	4.425	4.435	1,093,297	-0.02(-0.41%)
Sep 20, 2006	4.428	4.489	4.389	4.453	1,599,414	+0.03(+0.70%)
Sep 19, 2006	4.376	4.425	4.329	4.422	1,406,278	+0.06(+1.36%)
Sep 18, 2006	4.371	4.389	4.327	4.363	1,141,061	-0.00(-0.06%)
Sep 15, 2006	4.397	4.402	4.345	4.366	1,979,340	+0.00(+0.06%)
Sep 14, 2006	4.389	4.440	4.340	4.363	976,899	-0.03(-0.59%)
Sep 13, 2006	4.446	4.446	4.366	4.389	1,785,585	-0.10(-2.13%)
Sep 12, 2006	4.409	4.489	4.409	4.484	1,296,802	+0.07(+1.52%)
Sep 11, 2006	4.430	4.453	4.389	4.417	2,183,817	-0.01(-0.29%)
Sep 08, 2006	4.399	4.459	4.391	4.430	3,178,721	+0.04(+0.82%)
Sep 07, 2006	4.389	4.412	4.353	4.394	1,516,854	+0.00(+0.00%)
Sep 06, 2006	4.459	4.469	4.391	4.394	836,605	-0.07(-1.62%)
Sep 05, 2006	4.446	4.479	4.430	4.466	1,261,805	+0.03(+0.70%)

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.