Indicators

Ares Capital Corp (NQ: ARCC )

20.61 -0.14 (-0.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	6.149	6.181	6.053	6.163	0	-0.01(-0.12%)
Sep 26, 2013	6.085	6.174	6.081	6.171	27,151,174	-0.09(-1.42%)
Sep 25, 2013	6.249	6.313	6.220	6.260	4,901,853	+0.04(+0.69%)
Sep 24, 2013	6.228	6.254	6.188	6.217	2,977,042	+0.00(+0.06%)
Sep 23, 2013	6.188	6.220	6.174	6.213	0	-0.01(-0.11%)
Sep 20, 2013	6.288	6.327	6.163	6.220	0	-0.06(-1.02%)
Sep 19, 2013	6.327	6.374	6.285	6.285	6,375,166	-0.05(-0.79%)
Sep 18, 2013	6.224	6.354	6.188	6.335	7,375,615	+0.12(+1.89%)
Sep 17, 2013	6.203	6.231	6.181	6.217	2,636,551	+0.01(+0.23%)
Sep 16, 2013	6.206	6.245	6.171	6.203	3,485,073	+0.03(+0.52%)
Sep 13, 2013	6.206	6.217	6.167	6.171	0	-0.03(-0.46%)
Sep 12, 2013	6.231	6.274	6.199	6.199	0	-0.02(-0.34%)
Sep 11, 2013	6.175	6.238	6.152	6.220	5,707,455	+0.03(+0.51%)
Sep 10, 2013	6.175	6.193	6.158	6.189	2,929,668	+0.03(+0.57%)
Sep 09, 2013	6.140	6.154	6.112	6.154	0	+0.03(+0.51%)
Sep 06, 2013	6.161	6.161	6.088	6.123	0	+0.00(+0.00%)
Sep 05, 2013	6.109	6.161	6.050	6.123	0	-0.01(-0.23%)
Sep 04, 2013	6.119	6.163	6.095	6.137	0	+0.02(+0.28%)

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.