Indicators

Ares Capital Corp (NQ: ARCC )

20.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.663	3.663	3.539	3.584	5,266,902	-0.08(-2.17%)
May 27, 2010	3.558	3.663	3.531	3.663	4,907,395	+0.19(+5.49%)
May 26, 2010	3.446	3.550	3.441	3.473	6,957,425	+0.06(+1.86%)
May 25, 2010	3.290	3.417	3.182	3.409	7,159,318	+0.02(+0.47%)
May 24, 2010	3.515	3.523	3.391	3.393	6,939,072	-0.13(-3.68%)
May 21, 2010	3.335	3.597	3.296	3.523	8,605,217	+0.12(+3.50%)
May 20, 2010	3.401	3.550	3.367	3.404	8,920,584	-0.20(-5.58%)
May 19, 2010	3.637	3.728	3.529	3.605	6,380,728	-0.06(-1.52%)
May 18, 2010	3.799	3.806	3.653	3.661	6,080,559	-0.08(-2.05%)
May 17, 2010	3.785	3.833	3.600	3.738	8,756,076	-0.03(-0.91%)
May 14, 2010	3.838	3.838	3.695	3.772	7,571,103	-0.10(-2.60%)
May 13, 2010	3.936	3.965	3.857	3.873	5,093,146	-0.07(-1.68%)
May 12, 2010	3.812	3.944	3.793	3.939	5,857,679	+0.16(+4.20%)
May 11, 2010	3.800	3.851	3.695	3.780	7,006,718	-0.06(-1.65%)
May 10, 2010	3.779	4.121	3.690	3.844	10,472,703	+0.17(+4.69%)
May 07, 2010	3.785	3.846	3.640	3.671	10,794,485	-0.11(-2.80%)
May 06, 2010	3.955	3.978	3.362	3.777	13,395,750	-0.20(-4.93%)
May 05, 2010	3.957	4.037	3.640	3.973	9,550,552	-0.13(-3.29%)
May 04, 2010	4.227	4.235	4.053	4.108	6,148,442	-0.19(-4.37%)

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.