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 (%)
Oct 29, 2010	4.618	4.679	4.613	4.652	2,676,990	+0.03(+0.54%)
Oct 28, 2010	4.582	4.627	4.563	4.627	3,330,196	+0.05(+1.15%)
Oct 27, 2010	4.540	4.607	4.518	4.574	3,084,796	-0.02(-0.42%)
Oct 25, 2010	4.579	4.604	4.554	4.593	4,346,986	+0.03(+0.73%)
Oct 22, 2010	4.577	4.582	4.527	4.560	2,979,344	+0.01(+0.18%)
Oct 21, 2010	4.579	4.579	4.510	4.552	3,363,208	-0.01(-0.24%)
Oct 20, 2010	4.485	4.599	4.454	4.563	4,736,629	+0.10(+2.18%)
Oct 19, 2010	4.485	4.540	4.418	4.465	4,945,934	-0.07(-1.47%)
Oct 18, 2010	4.427	4.538	4.418	4.532	4,134,407	+0.10(+2.19%)
Oct 15, 2010	4.482	4.485	4.420	4.435	2,931,736	-0.03(-0.62%)
Oct 14, 2010	4.427	4.490	4.418	4.463	3,727,238	+0.01(+0.12%)
Oct 13, 2010	4.454	4.474	4.429	4.457	3,542,552	+0.02(+0.38%)
Oct 12, 2010	4.418	4.452	4.399	4.440	2,775,999	+0.02(+0.44%)
Oct 11, 2010	4.452	4.457	4.390	4.421	3,738,041	-0.02(-0.50%)
Oct 08, 2010	4.410	4.452	4.393	4.443	4,053,902	+0.05(+1.14%)
Oct 07, 2010	4.413	4.415	4.350	4.393	2,952,739	-0.02(-0.38%)
Oct 06, 2010	4.349	4.410	4.335	4.410	3,287,198	+0.06(+1.47%)
Oct 05, 2010	4.376	4.385	4.307	4.346	4,894,525	-0.03(-0.64%)
Oct 04, 2010	4.374	4.385	4.340	4.374	3,086,163	+0.01(+0.19%)

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.