Indicators

Ares Capital Corp (NQ: ARCC )

21.36 -0.10 (-0.44%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	5.748	5.785	5.655	5.718	7,702,322	-0.04(-0.61%)
Sep 27, 2012	5.718	5.768	5.688	5.753	4,504,708	+0.05(+0.79%)
Sep 26, 2012	5.781	5.781	5.651	5.708	5,694,719	-0.07(-1.16%)
Sep 25, 2012	5.841	5.881	5.771	5.775	5,847,528	-0.08(-1.31%)
Sep 24, 2012	5.838	5.875	5.811	5.851	2,633,377	+0.00(+0.06%)
Sep 21, 2012	5.858	5.898	5.835	5.848	4,210,751	-0.03(-0.51%)
Sep 20, 2012	5.808	5.883	5.808	5.878	5,144,425	+0.03(+0.51%)
Sep 19, 2012	5.755	5.855	5.751	5.848	5,434,134	+0.11(+1.92%)
Sep 18, 2012	5.778	5.785	5.728	5.738	4,832,661	-0.03(-0.52%)
Sep 17, 2012	5.805	5.825	5.761	5.768	3,748,193	-0.05(-0.86%)
Sep 14, 2012	5.778	5.845	5.771	5.818	5,169,482	+0.03(+0.52%)
Sep 13, 2012	5.741	5.811	5.728	5.788	6,198,087	+0.03(+0.52%)
Sep 12, 2012	5.748	5.771	5.728	5.758	6,379,118	+0.00(+0.06%)
Sep 11, 2012	5.699	5.755	5.696	5.755	8,115,642	+0.04(+0.68%)
Sep 10, 2012	5.676	5.730	5.663	5.716	6,367,499	+0.05(+0.80%)
Sep 07, 2012	5.670	5.686	5.647	5.670	5,454,049	+0.02(+0.35%)
Sep 06, 2012	5.689	5.689	5.621	5.650	8,117,273	+0.00(+0.00%)
Sep 05, 2012	5.663	5.680	5.634	5.650	6,816,357	-0.02(-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.