Indicators

Ares Capital Corp (NQ: ARCC )

20.89 +0.11 (+0.53%)

Streaming Delayed Price Updated: 10:32 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	4.743	4.773	4.725	4.755	4,450,354	+0.05(+1.07%)
Jun 29, 2011	4.666	4.719	4.651	4.704	8,129,880	+0.06(+1.27%)
Jun 28, 2011	4.731	4.743	4.630	4.645	7,936,037	-0.07(-1.44%)
Jun 27, 2011	4.731	4.755	4.633	4.713	3,483,239	+0.02(+0.44%)
Jun 24, 2011	4.758	4.778	4.672	4.693	4,072,214	-0.06(-1.18%)
Jun 23, 2011	4.678	4.761	4.628	4.749	6,041,922	+0.03(+0.63%)
Jun 22, 2011	4.767	4.808	4.719	4.719	3,214,921	-0.05(-1.05%)
Jun 21, 2011	4.746	4.808	4.734	4.770	4,186,801	+0.04(+0.94%)
Jun 20, 2011	4.728	4.734	4.690	4.725	3,570,852	+0.02(+0.38%)
Jun 17, 2011	4.693	4.752	4.690	4.707	4,697,370	+0.02(+0.38%)
Jun 16, 2011	4.755	4.790	4.666	4.690	5,509,081	-0.08(-1.61%)
Jun 15, 2011	4.808	4.841	4.740	4.767	4,583,290	-0.08(-1.71%)
Jun 14, 2011	4.805	4.870	4.796	4.849	3,298,938	+0.07(+1.55%)
Jun 13, 2011	4.838	4.852	4.758	4.776	6,446,160	-0.05(-1.01%)
Jun 10, 2011	4.889	4.895	4.794	4.824	6,686,651	-0.07(-1.39%)
Jun 09, 2011	4.866	4.947	4.866	4.892	3,226,213	+0.03(+0.71%)
Jun 08, 2011	4.881	4.910	4.855	4.858	4,145,152	-0.03(-0.59%)
Jun 07, 2011	4.895	4.921	4.875	4.887	3,407,669	+0.01(+0.30%)
Jun 06, 2011	4.962	4.985	4.869	4.872	4,038,922	-0.07(-1.46%)

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.