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 (%)
Nov 30, 2015	7.030	7.035	6.915	6.986	4,137,372	-0.02(-0.32%)
Nov 27, 2015	6.915	7.021	6.915	7.008	909,008	+0.03(+0.38%)
Nov 25, 2015	6.995	6.981	6.981	6.981	1,688,038	-0.01(-0.19%)
Nov 24, 2015	6.924	7.026	6.911	6.995	2,332,052	+0.04(+0.64%)
Nov 23, 2015	6.911	6.968	6.889	6.950	1,998,330	+0.06(+0.83%)
Nov 20, 2015	6.950	6.977	6.867	6.893	2,110,097	-0.05(-0.70%)
Nov 19, 2015	6.889	6.946	6.844	6.942	1,682,080	+0.05(+0.70%)
Nov 18, 2015	6.880	6.902	6.818	6.893	3,160,637	+0.02(+0.32%)
Nov 17, 2015	6.889	6.942	6.853	6.871	2,567,195	-0.02(-0.26%)
Nov 16, 2015	6.765	6.893	6.758	6.889	2,099,211	+0.13(+1.89%)
Nov 13, 2015	6.831	6.849	6.747	6.761	2,583,283	-0.10(-1.42%)
Nov 12, 2015	6.840	6.894	6.827	6.858	1,779,453	-0.04(-0.58%)
Nov 11, 2015	6.906	6.931	6.880	6.897	1,545,472	+0.00(+0.00%)
Nov 10, 2015	6.884	6.942	6.858	6.897	1,890,480	-0.02(-0.26%)
Nov 09, 2015	6.999	6.999	6.902	6.915	2,307,510	-0.03(-0.38%)
Nov 06, 2015	6.906	6.968	6.836	6.942	3,691,602	+0.02(+0.32%)
Nov 05, 2015	6.867	6.920	6.809	6.920	2,168,683	+0.07(+0.97%)
Nov 04, 2015	6.911	6.968	6.840	6.853	2,978,572	+0.02(+0.26%)
Nov 03, 2015	6.756	6.871	6.756	6.836	2,249,969	+0.04(+0.65%)

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.