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 (%)
Feb 28, 2006	4.419	4.512	4.419	4.481	1,714,179	+0.06(+1.40%)
Feb 27, 2006	4.393	4.426	4.367	4.419	1,117,985	+0.05(+1.24%)
Feb 24, 2006	4.364	4.364	4.261	4.364	336,574	+0.02(+0.54%)
Feb 23, 2006	4.328	4.364	4.222	4.341	794,313	+0.03(+0.60%)
Feb 22, 2006	4.287	4.318	4.256	4.315	563,360	+0.04(+0.91%)
Feb 21, 2006	4.269	4.287	4.209	4.276	407,783	+0.04(+0.85%)
Feb 17, 2006	4.258	4.266	4.227	4.240	458,500	-0.01(-0.24%)
Feb 16, 2006	4.245	4.258	4.199	4.251	451,248	+0.02(+0.37%)
Feb 15, 2006	4.269	4.269	4.191	4.235	504,063	-0.02(-0.36%)
Feb 14, 2006	4.217	4.258	4.134	4.251	689,291	+0.01(+0.30%)
Feb 13, 2006	4.225	4.292	4.199	4.238	474,201	-0.00(-0.06%)
Feb 10, 2006	4.263	4.302	4.217	4.240	475,161	-0.01(-0.12%)
Feb 09, 2006	4.302	4.318	4.217	4.245	464,696	-0.07(-1.56%)
Feb 08, 2006	4.230	4.313	4.227	4.313	770,009	+0.07(+1.71%)
Feb 07, 2006	4.269	4.284	4.207	4.240	1,300,791	-0.05(-1.14%)
Feb 06, 2006	4.282	4.305	4.251	4.289	306,554	+0.02(+0.42%)
Feb 03, 2006	4.261	4.302	4.245	4.271	542,148	+0.01(+0.18%)
Feb 02, 2006	4.282	4.297	4.240	4.263	631,217	-0.04(-0.84%)

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.