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 29, 2013	6.656	6.707	6.648	6.703	0	+0.05(+0.77%)
Nov 27, 2013	6.612	6.656	6.605	6.652	0	+0.04(+0.55%)
Nov 26, 2013	6.652	6.663	6.583	6.616	0	-0.04(-0.55%)
Nov 25, 2013	6.663	6.689	6.641	6.652	0	-0.01(-0.11%)
Nov 22, 2013	6.616	6.670	6.583	6.660	0	+0.05(+0.72%)
Nov 21, 2013	6.568	6.634	6.546	6.612	3,126,209	+0.06(+0.95%)
Nov 20, 2013	6.576	6.616	6.543	6.550	0	+0.01(+0.17%)
Nov 19, 2013	6.565	6.565	6.499	6.539	0	-0.03(-0.50%)
Nov 18, 2013	6.554	6.587	6.532	6.572	5,046,091	+0.03(+0.45%)
Nov 15, 2013	6.543	6.546	6.513	6.543	0	+0.02(+0.28%)
Nov 14, 2013	6.448	6.532	6.448	6.525	0	+0.08(+1.19%)
Nov 12, 2013	6.412	6.459	6.393	6.448	3,308,445	+0.05(+0.86%)
Nov 11, 2013	6.408	6.422	6.368	6.393	0	-0.02(-0.28%)
Nov 08, 2013	6.331	6.412	6.295	6.412	0	+0.06(+0.98%)
Nov 07, 2013	6.437	6.448	6.349	6.349	3,634,989	-0.10(-1.50%)
Nov 06, 2013	6.433	6.475	6.419	6.446	3,583,237	+0.05(+0.86%)
Nov 05, 2013	6.382	6.506	6.328	6.391	0	+0.10(+1.56%)
Nov 04, 2013	6.324	6.346	6.266	6.293	0	-0.02(-0.32%)

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.