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 (%)
Jun 28, 2013	6.148	6.177	6.102	6.145	6,233,328	+0.02(+0.35%)
Jun 27, 2013	6.091	6.141	6.070	6.123	0	+0.06(+1.00%)
Jun 26, 2013	6.059	6.091	6.020	6.062	0	+0.07(+1.19%)
Jun 25, 2013	5.945	6.023	5.909	5.991	0	+0.13(+2.13%)
Jun 24, 2013	5.841	5.916	5.770	5.866	0	+0.00(+0.03%)
Jun 21, 2013	5.887	5.916	5.823	5.864	6,734,250	-0.01(-0.15%)
Jun 20, 2013	5.945	5.945	5.848	5.873	0	-0.09(-1.56%)
Jun 19, 2013	6.066	6.070	5.959	5.966	0	-0.10(-1.71%)
Jun 18, 2013	6.023	6.084	6.020	6.070	0	+0.05(+0.89%)
Jun 17, 2013	6.073	6.112	6.012	6.016	0	-0.03(-0.53%)
Jun 14, 2013	6.023	6.059	5.984	6.048	0	+0.03(+0.47%)
Jun 13, 2013	5.945	6.034	5.920	6.020	8,995,381	+0.14(+2.31%)
Jun 12, 2013	5.955	5.984	5.823	5.884	11,238,891	+0.00(+0.06%)
Jun 11, 2013	5.912	5.957	5.838	5.880	9,349,414	-0.06(-0.94%)
Jun 10, 2013	5.898	5.975	5.894	5.936	0	+0.03(+0.47%)
Jun 07, 2013	5.968	5.982	5.891	5.908	0	-0.01(-0.12%)
Jun 06, 2013	5.814	5.919	5.803	5.915	0	+0.10(+1.80%)
Jun 05, 2013	5.866	5.901	5.807	5.810	0	-0.05(-0.89%)
Jun 04, 2013	5.954	5.971	5.852	5.863	0	-0.10(-1.70%)

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.