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 (%)
May 29, 2015	7.065	7.070	7.030	7.053	2,334,642	-0.01(-0.12%)
May 28, 2015	6.973	7.070	6.973	7.061	3,247,445	+0.10(+1.39%)
May 27, 2015	6.977	7.011	6.956	6.964	2,004,498	-0.00(-0.06%)
May 26, 2015	6.994	7.009	6.956	6.969	2,830,021	-0.03(-0.42%)
May 22, 2015	6.977	6.998	6.998	6.998	1,969,082	+0.03(+0.36%)
May 21, 2015	6.960	6.994	6.939	6.973	3,634,718	-0.00(-0.06%)
May 20, 2015	7.011	7.049	6.969	6.977	3,177,032	-0.03(-0.48%)
May 19, 2015	6.952	7.015	6.947	7.011	2,693,121	+0.07(+0.97%)
May 18, 2015	6.947	6.977	6.935	6.943	2,081,109	-0.02(-0.30%)
May 15, 2015	6.931	6.969	6.914	6.964	2,142,913	+0.05(+0.67%)
May 14, 2015	6.901	6.943	6.889	6.918	2,256,353	+0.03(+0.43%)
May 13, 2015	6.817	6.914	6.817	6.889	3,109,685	+0.07(+1.05%)
May 12, 2015	6.910	6.939	6.804	6.817	4,943,082	-0.11(-1.58%)
May 11, 2015	6.901	6.969	6.897	6.926	5,058,044	+0.03(+0.37%)
May 08, 2015	6.947	6.969	6.874	6.901	2,819,759	-0.01(-0.18%)
May 07, 2015	6.834	6.922	6.821	6.914	5,102,216	+0.08(+1.23%)
May 06, 2015	6.855	6.863	6.712	6.830	10,880,720	-0.01(-0.12%)
May 05, 2015	6.922	6.960	6.787	6.838	8,515,061	-0.16(-2.35%)
May 04, 2015	7.074	7.095	6.973	7.002	11,012,847	-0.13(-1.89%)

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.