Indicators

Ares Capital Corp (NQ: ARCC )

21.39 +0.11 (+0.49%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.099	5.143	5.070	5.122	1,386,612	+0.02(+0.35%)
Jan 30, 2007	5.034	5.104	5.026	5.104	1,688,988	+0.07(+1.44%)
Jan 29, 2007	5.042	5.052	4.983	5.032	2,554,238	+0.01(+0.15%)
Jan 26, 2007	5.096	5.132	5.008	5.024	2,119,432	-0.07(-1.32%)
Jan 25, 2007	5.122	5.140	5.073	5.091	1,754,186	-0.01(-0.15%)
Jan 24, 2007	5.086	5.117	5.073	5.099	1,601,656	+0.02(+0.30%)
Jan 23, 2007	5.083	5.099	5.042	5.083	1,303,344	+0.02(+0.41%)
Jan 22, 2007	5.068	5.114	5.008	5.063	1,340,259	+0.02(+0.31%)
Jan 19, 2007	5.019	5.088	4.985	5.047	1,409,605	+0.03(+0.67%)
Jan 18, 2007	5.008	5.042	4.993	5.014	1,093,824	+0.00(+0.00%)
Jan 17, 2007	5.034	5.047	5.006	5.014	1,099,576	-0.02(-0.36%)
Jan 16, 2007	5.078	5.078	5.003	5.032	1,838,376	+0.01(+0.15%)
Jan 12, 2007	5.042	5.045	5.008	5.024	729,848	-0.01(-0.20%)
Jan 11, 2007	4.975	5.037	4.952	5.034	1,063,154	+0.09(+1.72%)
Jan 10, 2007	4.939	4.957	4.890	4.949	883,835	+0.00(+0.00%)
Jan 09, 2007	4.918	4.972	4.885	4.949	1,157,155	-0.03(-0.62%)
Jan 08, 2007	4.962	5.003	4.910	4.980	1,330,443	+0.04(+0.84%)
Jan 05, 2007	4.970	4.970	4.903	4.939	1,366,006	-0.04(-0.88%)
Jan 04, 2007	4.977	5.003	4.910	4.983	1,263,757	+0.00(+0.00%)

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.