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 28, 2008	1.158	1.295	1.158	1.287	1,707,905	+0.12(+10.42%)
Nov 26, 2008	1.036	1.165	1.036	1.165	8,716,530	+0.11(+10.27%)
Nov 25, 2008	1.077	1.103	0.9948	1.057	10,508,254	+0.02(+1.99%)
Nov 24, 2008	1.008	1.132	1.008	1.036	7,037,178	+0.01(+1.01%)
Nov 21, 2008	1.015	1.072	0.9173	1.026	8,889,433	+0.05(+5.31%)
Nov 20, 2008	1.168	1.204	0.8630	0.9741	11,273,012	-0.18(-15.28%)
Nov 19, 2008	1.318	1.336	1.142	1.150	4,395,013	-0.19(-13.93%)
Nov 18, 2008	1.385	1.411	1.251	1.336	3,315,368	-0.04(-2.64%)
Nov 17, 2008	1.362	1.475	1.346	1.372	2,495,528	-0.04(-2.57%)
Nov 14, 2008	1.509	1.615	1.401	1.408	3,244,829	-0.14(-9.01%)
Nov 13, 2008	1.292	1.576	1.243	1.548	6,889,891	+0.24(+17.91%)
Nov 12, 2008	1.486	1.530	1.313	1.313	3,307,020	-0.18(-11.81%)
Nov 11, 2008	1.550	1.643	1.486	1.488	3,002,582	-0.13(-7.99%)
Nov 10, 2008	1.837	1.904	1.579	1.618	3,358,844	-0.17(-9.41%)
Nov 07, 2008	1.873	1.873	1.680	1.786	3,327,156	-0.10(-5.21%)
Nov 06, 2008	1.873	1.982	1.835	1.884	2,097,752	-0.06(-3.06%)
Nov 05, 2008	2.049	2.108	1.935	1.943	2,177,699	-0.17(-7.84%)
Nov 04, 2008	2.165	2.171	2.044	2.108	2,112,884	+0.03(+1.37%)

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.