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 27, 2015	7.121	7.139	7.084	7.104	6,101,334	+0.02(+0.29%)
Feb 26, 2015	7.051	7.158	7.030	7.084	8,018,656	+0.09(+1.35%)
Feb 25, 2015	7.030	7.035	6.973	6.989	5,823,380	-0.01(-0.18%)
Feb 24, 2015	7.002	7.030	6.961	7.002	5,073,195	+0.00(+0.00%)
Feb 23, 2015	6.956	7.002	6.948	7.002	3,067,894	+0.05(+0.77%)
Feb 20, 2015	6.977	6.981	6.932	6.948	3,096,132	-0.01(-0.18%)
Feb 19, 2015	6.952	6.969	6.903	6.961	2,199,257	+0.03(+0.41%)
Feb 18, 2015	6.973	6.985	6.903	6.932	2,788,679	-0.04(-0.53%)
Feb 17, 2015	6.920	6.987	6.895	6.969	4,377,429	+0.05(+0.71%)
Feb 13, 2015	6.952	6.920	6.920	6.920	4,370,106	+0.00(+0.06%)
Feb 12, 2015	6.829	6.928	6.800	6.915	5,118,567	+0.10(+1.45%)
Feb 11, 2015	6.776	6.850	6.747	6.817	4,258,789	-0.04(-0.54%)
Feb 10, 2015	6.932	6.936	6.809	6.854	5,121,138	-0.06(-0.89%)
Feb 09, 2015	7.014	7.014	6.887	6.915	5,984,019	-0.02(-0.24%)
Feb 06, 2015	6.965	7.022	6.920	6.932	6,426,122	-0.00(-0.03%)
Feb 05, 2015	6.944	6.952	6.887	6.934	3,676,906	+0.03(+0.39%)
Feb 04, 2015	6.924	6.952	6.883	6.907	4,336,419	-0.01(-0.12%)
Feb 03, 2015	6.821	6.932	6.821	6.915	7,323,028	+0.06(+0.90%)

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.