Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

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 (%)
Feb 28, 2014	6.753	6.816	6.719	6.745	5,798,191	-0.01(-0.17%)
Feb 27, 2014	6.734	6.779	6.700	6.756	6,707,487	+0.02(+0.33%)
Feb 26, 2014	6.846	6.887	6.734	6.734	6,118,688	-0.09(-1.26%)
Feb 25, 2014	6.876	6.884	6.775	6.820	6,993,854	-0.10(-1.41%)
Feb 24, 2014	6.915	6.947	6.902	6.917	3,313,219	+0.01(+0.16%)
Feb 21, 2014	6.947	6.962	6.887	6.906	3,064,576	-0.01(-0.11%)
Feb 20, 2014	6.880	6.929	6.842	6.914	3,789,851	+0.04(+0.65%)
Feb 19, 2014	6.921	6.940	6.869	6.869	3,473,760	-0.06(-0.81%)
Feb 18, 2014	6.869	6.940	6.854	6.925	4,149,176	+0.04(+0.54%)
Feb 14, 2014	6.869	6.887	6.887	6.887	4,665,200	+0.00(+0.00%)
Feb 13, 2014	6.809	6.902	6.779	6.887	4,687,108	+0.07(+0.99%)
Feb 12, 2014	6.809	6.846	6.805	6.820	2,986,086	+0.01(+0.22%)
Feb 11, 2014	6.756	6.824	6.738	6.805	4,187,426	+0.04(+0.61%)
Feb 10, 2014	6.730	6.771	6.723	6.764	4,328,192	+0.03(+0.50%)
Feb 07, 2014	6.727	6.753	6.727	6.730	3,349,663	+0.01(+0.11%)
Feb 06, 2014	6.682	6.734	6.672	6.723	3,790,669	+0.07(+1.13%)
Feb 05, 2014	6.674	6.682	6.611	6.648	3,493,356	-0.03(-0.42%)
Feb 04, 2014	6.625	6.697	6.622	6.676	5,103,308	+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.