Indicators

Ares Capital Corp (NQ: ARCC )

21.28 UNCHANGED

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 (%)
Jan 29, 2010	3.276	3.284	3.158	3.178	12,139,076	-0.07(-2.30%)
Jan 28, 2010	3.295	3.300	3.251	3.253	13,008,558	-0.04(-1.33%)
Jan 27, 2010	3.282	3.326	3.269	3.297	58,705,384	-0.04(-1.09%)
Jan 26, 2010	3.253	3.408	3.243	3.333	15,667,259	-0.06(-1.90%)
Jan 25, 2010	3.349	3.465	3.346	3.398	4,410,702	+0.10(+2.98%)
Jan 22, 2010	3.493	3.506	3.284	3.300	8,258,768	-0.19(-5.55%)
Jan 21, 2010	3.664	3.674	3.419	3.493	8,111,400	-0.17(-4.65%)
Jan 20, 2010	3.641	3.700	3.568	3.664	13,087,704	-0.00(-0.07%)
Jan 19, 2010	3.563	3.682	3.488	3.667	6,096,464	+0.16(+4.41%)
Jan 15, 2010	3.579	3.512	3.512	3.512	3,905,273	-0.05(-1.38%)
Jan 14, 2010	3.532	3.579	3.527	3.561	2,922,155	+0.00(+0.07%)
Jan 13, 2010	3.519	3.581	3.426	3.558	4,622,418	+0.04(+1.25%)
Jan 12, 2010	3.571	3.576	3.469	3.514	4,788,172	-0.06(-1.59%)
Jan 11, 2010	3.517	3.579	3.462	3.571	5,436,998	+0.11(+3.06%)
Jan 08, 2010	3.437	3.475	3.372	3.465	4,502,465	+0.03(+0.90%)
Jan 07, 2010	3.426	3.478	3.362	3.434	3,714,111	+0.03(+0.99%)
Jan 06, 2010	3.457	3.501	3.385	3.400	5,533,448	-0.05(-1.50%)
Jan 05, 2010	3.385	3.478	3.376	3.452	5,604,100	+0.07(+2.14%)

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.