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 (%)
Feb 28, 2017	8.914	8.924	8.864	8.894	4,482,347	-0.02(-0.22%)
Feb 27, 2017	8.924	8.924	8.865	8.914	5,364,918	+0.00(+0.00%)
Feb 24, 2017	8.879	8.914	8.839	8.914	5,160,679	+0.01(+0.06%)
Feb 23, 2017	8.944	8.949	8.884	8.909	7,198,748	+0.02(+0.17%)
Feb 22, 2017	8.874	8.914	8.844	8.894	8,127,227	+0.03(+0.28%)
Feb 21, 2017	8.879	8.894	8.849	8.869	7,560,674	+0.02(+0.23%)
Feb 17, 2017		8.849	8.849	8.849	0	-0.02(-0.17%)
Feb 16, 2017	8.809	8.884	8.804	8.864	5,167,809	+0.01(+0.06%)
Feb 15, 2017	8.814	8.859	8.784	8.859	5,768,885	+0.05(+0.51%)
Feb 14, 2017	8.794	8.829	8.769	8.814	8,865,362	+0.01(+0.06%)
Feb 13, 2017	8.749	8.819	8.744	8.809	11,024,032	+0.06(+0.63%)
Feb 10, 2017	8.719	8.789	8.684	8.754	5,112,232	+0.05(+0.52%)
Feb 09, 2017	8.704	8.724	8.681	8.709	3,092,575	+0.04(+0.40%)
Feb 08, 2017	8.684	8.709	8.576	8.674	5,014,198	-0.04(-0.40%)
Feb 07, 2017	8.663	8.719	8.623	8.709	4,853,022	+0.04(+0.46%)
Feb 06, 2017	8.518	8.689	8.518	8.668	5,394,842	+0.08(+0.93%)
Feb 03, 2017	8.493	8.653	8.473	8.588	4,514,612	+0.13(+1.48%)
Feb 02, 2017	8.503	8.528	8.428	8.463	4,352,853	-0.04(-0.47%)

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.