Indicators

Ares Capital Corp (NQ: ARCC )

20.89 +0.28 (+1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	6.988	7.020	6.906	6.996	12,183,337	+0.07(+1.08%)
Jun 27, 2014	6.831	6.965	6.777	6.922	73,576,296	+0.08(+1.14%)
Jun 26, 2014	6.714	6.869	6.706	6.843	9,366,631	+0.14(+2.04%)
Jun 25, 2014	6.706	6.749	6.690	6.706	6,160,466	+0.01(+0.12%)
Jun 24, 2014	6.749	6.749	6.671	6.698	6,375,143	-0.05(-0.70%)
Jun 23, 2014	6.718	6.745	6.694	6.745	5,498,215	+0.02(+0.29%)
Jun 20, 2014	6.777	6.784	6.722	6.726	6,439,851	-0.06(-0.87%)
Jun 19, 2014	6.796	6.808	6.737	6.784	5,879,041	+0.00(+0.06%)
Jun 18, 2014	6.726	6.796	6.694	6.781	5,709,782	+0.02(+0.35%)
Jun 17, 2014	6.675	6.777	6.675	6.757	8,455,496	+0.08(+1.23%)
Jun 16, 2014	6.663	6.690	6.640	6.675	4,760,242	+0.01(+0.18%)
Jun 13, 2014	6.687	6.722	6.643	6.663	5,662,804	-0.01(-0.21%)
Jun 12, 2014	6.628	6.679	6.600	6.677	6,087,094	+0.08(+1.28%)
Jun 11, 2014	6.593	6.606	6.566	6.593	4,416,614	-0.00(-0.06%)
Jun 10, 2014	6.627	6.650	6.585	6.596	6,567,018	-0.01(-0.20%)
Jun 06, 2014	6.604	6.619	6.573	6.610	4,938,954	+0.03(+0.50%)
Jun 05, 2014	6.520	6.585	6.518	6.577	3,894,911	+0.02(+0.29%)
Jun 04, 2014	6.558	6.570	6.512	6.558	5,237,044	+0.00(+0.06%)
Jun 03, 2014	6.554	6.573	6.516	6.554	5,219,995	-0.02(-0.35%)

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.