Skip to main content

Ares Capital Corp (NQ: ARCC )

20.59 -0.12 (-0.56%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 6.471 6.478 6.398 6.398 6,950,646 -0.10(-1.53%)
Jul 30, 2014 6.539 6.547 6.476 6.497 4,839,845 -0.02(-0.35%)
Jul 29, 2014 6.559 6.582 6.528 6.520 3,825,626 -0.05(-0.70%)
Jul 28, 2014 6.585 6.585 6.547 6.566 2,895,007 -0.01(-0.17%)
Jul 25, 2014 6.562 6.585 6.559 6.578 3,274,288 +0.02(+0.32%)
Jul 24, 2014 6.539 6.566 6.524 6.557 3,908,272 +0.03(+0.44%)
Jul 23, 2014 6.528 6.543 6.505 6.528 8,149,967 +0.02(+0.24%)
Jul 22, 2014 6.539 6.561 6.513 6.513 6,670,481 -0.02(-0.29%)
Jul 21, 2014 6.528 6.536 6.515 6.532 3,949,839 +0.01(+0.18%)
Jul 18, 2014 6.532 6.555 6.513 6.520 5,157,555 +0.01(+0.18%)
Jul 17, 2014 6.513 6.539 6.505 6.509 9,742,828 -0.01(-0.12%)
Jul 16, 2014 6.505 6.528 6.482 6.517 48,029,844 -0.15(-2.18%)
Jul 15, 2014 6.673 6.693 6.656 6.662 4,549,969 +0.02(+0.23%)
Jul 14, 2014 6.620 6.673 6.616 6.647 4,222,681 +0.04(+0.58%)
Jul 11, 2014 6.605 6.628 6.593 6.608 3,512,596 -0.01(-0.17%)
Jul 10, 2014 6.601 6.628 6.543 6.620 12,506,826 -0.01(-0.17%)
Jul 09, 2014 6.750 6.762 6.628 6.631 14,001,795 -0.11(-1.59%)
Jul 08, 2014 6.785 6.788 6.700 6.739 4,757,653 -0.05(-0.73%)
Jul 07, 2014 6.754 6.796 6.727 6.788 9,747,496 +0.03(+0.40%)
Jul 03, 2014 6.819 6.762 6.762 6.762 5,212,680 -0.05(-0.79%)
Jul 02, 2014 6.792 6.850 6.762 6.815 6,932,196 +0.03(+0.45%)
Jul 01, 2014 6.834 6.863 6.769 6.785 8,429,900 -0.05(-0.78%)
Jun 30, 2014 6.830 6.861 6.750 6.838 12,464,627 +0.07(+1.08%)
Jun 27, 2014 6.677 6.808 6.624 6.765 75,275,032 +0.08(+1.14%)
Jun 26, 2014 6.562 6.714 6.555 6.689 9,582,888 +0.13(+2.04%)
Jun 25, 2014 6.555 6.597 6.539 6.555 6,302,699 +0.01(+0.12%)
Jun 24, 2014 6.597 6.597 6.520 6.547 6,522,333 -0.05(-0.70%)
Jun 23, 2014 6.566 6.593 6.543 6.593 5,625,158 +0.02(+0.29%)
Jun 20, 2014 6.624 6.631 6.570 6.574 6,588,535 -0.06(-0.87%)
Jun 19, 2014 6.643 6.654 6.585 6.631 6,014,777 +0.00(+0.06%)
Jun 18, 2014 6.574 6.643 6.543 6.628 5,841,610 +0.02(+0.35%)
Jun 17, 2014 6.524 6.624 6.524 6.605 8,650,717 +0.08(+1.23%)
Jun 16, 2014 6.513 6.539 6.490 6.524 4,870,147 +0.01(+0.18%)
Jun 13, 2014 6.536 6.570 6.494 6.513 5,793,547 -0.01(-0.21%)
Jun 12, 2014 6.478 6.528 6.451 6.526 6,227,633 +0.08(+1.28%)
Jun 11, 2014 6.444 6.457 6.418 6.444 4,518,585 -0.00(-0.06%)
Jun 10, 2014 6.477 6.500 6.436 6.448 6,718,637 -0.01(-0.20%)
Jun 06, 2014 6.455 6.470 6.425 6.461 5,052,984 +0.03(+0.50%)
Jun 05, 2014 6.373 6.436 6.371 6.429 3,984,836 +0.02(+0.29%)
Jun 04, 2014 6.410 6.421 6.365 6.410 5,357,957 +0.00(+0.06%)
Jun 03, 2014 6.406 6.425 6.369 6.406 5,340,514 -0.02(-0.35%)
Jun 02, 2014 6.462 6.477 6.399 6.429 4,750,725 -0.03(-0.41%)
May 30, 2014 6.425 6.462 6.391 6.455 12,864,878 +0.03(+0.52%)
May 29, 2014 6.448 6.472 6.406 6.421 3,782,251 +0.00(+0.06%)
May 28, 2014 6.410 6.448 6.392 6.418 4,391,027 +0.01(+0.23%)
May 27, 2014 6.418 6.440 6.365 6.403 4,378,539 +0.01(+0.23%)
May 23, 2014 6.391 6.388 6.388 6.388 3,825,382 +0.01(+0.15%)
May 22, 2014 6.406 6.433 6.376 6.378 2,387,142 -0.01(-0.15%)
May 21, 2014 6.369 6.403 6.346 6.388 3,875,446 +0.01(+0.24%)
May 20, 2014 6.414 6.425 6.354 6.373 4,980,229 +0.01(+0.12%)
May 19, 2014 6.320 6.365 6.298 6.365 4,770,051 +0.04(+0.71%)
May 16, 2014 6.331 6.331 6.275 6.320 4,279,273 +0.01(+0.12%)
May 15, 2014 6.223 6.343 6.223 6.313 4,966,349 -0.01(-0.18%)
May 14, 2014 6.238 6.346 6.212 6.324 6,871,153 +0.15(+2.36%)
May 13, 2014 6.215 6.240 6.167 6.178 7,904,685 -0.02(-0.30%)
May 12, 2014 6.178 6.230 6.174 6.197 8,745,786 +0.01(+0.24%)
May 09, 2014 6.215 6.245 6.174 6.182 9,558,330 -0.04(-0.60%)
May 08, 2014 6.275 6.287 6.208 6.219 8,276,104 -0.05(-0.84%)
May 07, 2014 6.283 6.335 6.268 6.272 8,107,978 -0.04(-0.71%)
May 06, 2014 6.459 6.496 6.272 6.316 11,105,680 -0.18(-2.77%)
May 05, 2014 6.418 6.500 6.380 6.496 6,294,779 +0.06(+0.93%)
May 02, 2014 6.462 6.519 6.433 6.436 5,373,897 -0.01(-0.23%)
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.