Indicators

Ares Capital Corp (NQ: ARCC )

20.78 UNCHANGED

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 (%)
Jan 30, 2015	6.759	6.899	6.714	6.837	9,352,311	+0.06(+0.85%)
Jan 29, 2015	6.747	6.805	6.694	6.780	5,142,300	+0.05(+0.73%)
Jan 28, 2015	6.788	6.798	6.718	6.731	7,267,103	-0.02(-0.24%)
Jan 27, 2015	6.694	6.788	6.673	6.747	7,307,137	+0.03(+0.49%)
Jan 26, 2015	6.661	6.755	6.579	6.714	9,688,791	+0.14(+2.16%)
Jan 23, 2015	6.419	6.579	6.414	6.573	7,709,079	+0.15(+2.40%)
Jan 22, 2015	6.570	6.570	6.419	6.419	8,337,489	-0.11(-1.70%)
Jan 21, 2015	6.570	6.587	6.529	6.529	5,202,085	-0.04(-0.56%)
Jan 20, 2015	6.558	6.595	6.488	6.566	5,424,063	+0.06(+0.88%)
Jan 16, 2015	6.414	6.513	6.396	6.509	4,660,380	+0.08(+1.21%)
Jan 15, 2015	6.562	6.566	6.423	6.431	4,903,451	-0.04(-0.63%)
Jan 14, 2015	6.423	6.480	6.398	6.472	3,911,031	-0.01(-0.13%)
Jan 13, 2015	6.570	6.603	6.427	6.480	3,845,779	-0.07(-1.13%)
Jan 12, 2015	6.525	6.570	6.501	6.554	4,461,785	+0.05(+0.76%)
Jan 09, 2015	6.488	6.546	6.447	6.505	5,094,700	+0.01(+0.19%)
Jan 08, 2015	6.472	6.511	6.435	6.492	5,071,834	+0.07(+1.09%)
Jan 07, 2015	6.460	6.460	6.406	6.423	5,380,540	+0.04(+0.58%)
Jan 06, 2015	6.476	6.515	6.365	6.386	8,008,032	-0.07(-1.08%)
Jan 05, 2015	6.501	6.509	6.420	6.455	5,367,295	-0.05(-0.82%)

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.