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 (%)
Oct 29, 2010	4.622	4.684	4.617	4.656	2,674,624	+0.03(+0.54%)
Oct 28, 2010	4.586	4.631	4.567	4.631	3,327,252	+0.05(+1.15%)
Oct 27, 2010	4.544	4.611	4.522	4.578	3,082,069	-0.02(-0.42%)
Oct 25, 2010	4.583	4.608	4.558	4.597	4,343,144	+0.03(+0.73%)
Oct 22, 2010	4.581	4.586	4.531	4.564	2,976,711	+0.01(+0.18%)
Oct 21, 2010	4.583	4.583	4.514	4.556	3,360,235	-0.01(-0.24%)
Oct 20, 2010	4.489	4.603	4.458	4.567	4,732,442	+0.10(+2.18%)
Oct 19, 2010	4.489	4.544	4.422	4.469	4,941,562	-0.07(-1.47%)
Oct 18, 2010	4.430	4.542	4.422	4.536	4,130,752	+0.10(+2.19%)
Oct 15, 2010	4.486	4.489	4.423	4.439	2,929,145	-0.03(-0.62%)
Oct 14, 2010	4.430	4.494	4.422	4.467	3,723,943	+0.01(+0.12%)
Oct 13, 2010	4.458	4.478	4.433	4.461	3,539,421	+0.02(+0.38%)
Oct 12, 2010	4.422	4.455	4.403	4.444	2,773,546	+0.02(+0.44%)
Oct 11, 2010	4.455	4.461	4.394	4.425	3,734,737	-0.02(-0.50%)
Oct 08, 2010	4.414	4.455	4.397	4.447	4,050,319	+0.05(+1.14%)
Oct 07, 2010	4.417	4.419	4.354	4.397	2,950,129	-0.02(-0.38%)
Oct 06, 2010	4.353	4.414	4.339	4.414	3,284,292	+0.06(+1.47%)
Oct 05, 2010	4.380	4.389	4.311	4.350	4,890,199	-0.03(-0.64%)
Oct 04, 2010	4.378	4.389	4.344	4.378	3,083,435	+0.01(+0.19%)

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.