Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

20.78 +0.15 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.872 4.874 4.804 4.861 1,322,018 +0.01(+0.16%)
Nov 29, 2006 4.854 4.879 4.810 4.854 1,311,235 +0.04(+0.75%)
Nov 28, 2006 4.815 4.859 4.776 4.817 872,954 -0.00(-0.05%)
Nov 27, 2006 4.892 4.915 4.781 4.820 1,212,685 -0.08(-1.63%)
Nov 24, 2006 4.905 4.926 4.892 4.900 2,366,572 -0.01(-0.21%)
Nov 22, 2006 4.921 4.931 4.877 4.910 707,622 +0.01(+0.21%)
Nov 21, 2006 4.918 4.918 4.879 4.900 749,824 -0.01(-0.11%)
Nov 20, 2006 4.879 4.923 4.859 4.905 799,401 +0.03(+0.53%)
Nov 17, 2006 4.877 4.897 4.841 4.879 846,239 +0.01(+0.16%)
Nov 16, 2006 4.879 4.905 4.835 4.872 1,306,528 -0.00(-0.05%)
Nov 15, 2006 4.799 4.879 4.792 4.874 1,215,343 +0.09(+1.83%)
Nov 14, 2006 4.779 4.817 4.727 4.786 1,330,687 +0.01(+0.16%)
Nov 13, 2006 4.781 4.784 4.717 4.779 1,446,245 +0.02(+0.33%)
Nov 10, 2006 4.737 4.773 4.709 4.763 932,342 +0.03(+0.71%)
Nov 09, 2006 4.776 4.776 4.699 4.730 1,427,695 -0.03(-0.70%)
Nov 08, 2006 4.748 4.781 4.722 4.763 1,027,471 +0.02(+0.33%)
Nov 07, 2006 4.763 4.784 4.724 4.748 1,407,463 -0.01(-0.27%)
Nov 06, 2006 4.755 4.804 4.722 4.761 1,244,622 +0.04(+0.82%)
Nov 03, 2006 4.724 4.755 4.696 4.722 931,413 +0.03(+0.66%)
Nov 02, 2006 4.724 4.743 4.634 4.691 1,632,795 -0.03(-0.71%)
Nov 01, 2006 4.802 4.820 4.686 4.724 1,722,300 -0.06(-1.24%)
Oct 31, 2006 4.794 4.804 4.746 4.784 1,337,772 -0.02(-0.43%)
Oct 30, 2006 4.730 4.828 4.724 4.804 1,177,801 +0.08(+1.64%)
Oct 27, 2006 4.797 4.799 4.714 4.727 923,193 -0.06(-1.35%)
Oct 26, 2006 4.750 4.799 4.706 4.792 1,371,355 +0.05(+1.09%)
Oct 25, 2006 4.673 4.750 4.668 4.740 971,612 +0.05(+0.99%)
Oct 24, 2006 4.696 4.712 4.660 4.693 904,097 +0.00(+0.00%)
Oct 23, 2006 4.668 4.712 4.647 4.693 5,349,152 +0.04(+0.78%)
Oct 20, 2006 4.686 4.707 4.639 4.657 1,101,265 -0.01(-0.17%)
Oct 19, 2006 4.639 4.701 4.624 4.665 906,150 +0.03(+0.72%)
Oct 18, 2006 4.683 4.724 4.621 4.631 945,907 -0.02(-0.50%)
Oct 17, 2006 4.665 4.691 4.590 4.655 1,609,349 -0.07(-1.42%)
Oct 16, 2006 4.683 4.743 4.662 4.722 1,303,507 +0.05(+1.16%)
Oct 13, 2006 4.662 4.704 4.639 4.668 915,547 +0.02(+0.33%)
Oct 12, 2006 4.624 4.670 4.624 4.652 1,420,598 +0.03(+0.67%)
Oct 11, 2006 4.608 4.644 4.582 4.621 1,129,793 -0.01(-0.11%)
Oct 10, 2006 4.644 4.657 4.606 4.626 1,451,393 -0.01(-0.11%)
Oct 09, 2006 4.637 4.662 4.577 4.631 944,242 +0.01(+0.11%)
Oct 06, 2006 4.634 4.652 4.598 4.626 1,370,747 -0.01(-0.17%)
Oct 05, 2006 4.595 4.634 4.533 4.634 1,381,104 +0.04(+0.79%)
Oct 04, 2006 4.518 4.601 4.505 4.598 1,659,596 +0.08(+1.71%)
Oct 03, 2006 4.495 4.544 4.484 4.520 1,536,230 +0.03(+0.69%)
Oct 02, 2006 4.508 4.541 4.464 4.489 1,012,074 -0.01(-0.17%)
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.