Indicators

Ares Capital Corp (NQ: ARCC )

21.36 +0.08 (+0.38%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	4.376	4.404	4.338	4.349	4,474,005	+0.00(+0.00%)
Sep 29, 2010	4.335	4.349	4.288	4.349	3,562,644	+0.03(+0.58%)
Sep 28, 2010	4.332	4.335	4.268	4.324	4,420,059	+0.02(+0.45%)
Sep 27, 2010	4.257	4.321	4.226	4.304	5,674,959	+0.06(+1.31%)
Sep 24, 2010	4.185	4.254	4.157	4.249	5,861,487	+0.13(+3.03%)
Sep 23, 2010	4.104	4.193	4.071	4.124	4,485,420	+0.00(+0.07%)
Sep 22, 2010	4.229	4.243	4.118	4.121	5,334,666	-0.11(-2.56%)
Sep 21, 2010	4.263	4.285	4.204	4.229	5,546,770	-0.02(-0.46%)
Sep 20, 2010	4.168	4.251	4.160	4.249	5,675,272	+0.09(+2.21%)
Sep 17, 2010	4.185	4.221	4.140	4.157	5,201,590	-0.05(-1.25%)
Sep 15, 2010	4.240	4.246	4.188	4.210	4,454,010	-0.06(-1.43%)
Sep 14, 2010	4.307	4.307	4.226	4.271	4,374,409	-0.06(-1.28%)
Sep 13, 2010	4.343	4.354	4.293	4.326	4,679,009	+0.01(+0.19%)
Sep 10, 2010	4.315	4.332	4.280	4.318	4,767,769	+0.02(+0.57%)
Sep 09, 2010	4.310	4.334	4.272	4.294	3,328,339	+0.04(+0.89%)
Sep 08, 2010	4.275	4.324	4.239	4.256	4,681,838	+0.01(+0.13%)
Sep 07, 2010	4.237	4.288	4.177	4.250	4,762,547	-0.01(-0.13%)
Sep 03, 2010	4.212	4.272	4.177	4.256	5,343,883	+0.07(+1.62%)
Sep 02, 2010	4.122	4.207	4.095	4.188	4,784,343	+0.07(+1.72%)

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.