Indicators

Ares Capital Corp (NQ: ARCC )

21.20 -0.17 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.662	6.713	6.654	6.709	0	+0.05(+0.77%)
Nov 27, 2013	6.618	6.662	6.611	6.658	0	+0.04(+0.55%)
Nov 26, 2013	6.658	6.669	6.589	6.622	0	-0.04(-0.55%)
Nov 25, 2013	6.669	6.695	6.647	6.658	0	-0.01(-0.11%)
Nov 22, 2013	6.622	6.676	6.589	6.665	0	+0.05(+0.72%)
Nov 21, 2013	6.574	6.640	6.552	6.618	3,123,446	+0.06(+0.95%)
Nov 20, 2013	6.581	6.622	6.549	6.556	0	+0.01(+0.17%)
Nov 19, 2013	6.570	6.570	6.505	6.545	0	-0.03(-0.50%)
Nov 18, 2013	6.560	6.592	6.538	6.578	5,041,630	+0.03(+0.45%)
Nov 15, 2013	6.549	6.552	6.518	6.549	0	+0.02(+0.28%)
Nov 14, 2013	6.454	6.538	6.454	6.530	0	+0.08(+1.19%)
Nov 12, 2013	6.417	6.465	6.399	6.454	3,305,520	+0.05(+0.86%)
Nov 11, 2013	6.414	6.428	6.373	6.399	0	-0.02(-0.28%)
Nov 08, 2013	6.337	6.417	6.300	6.417	0	+0.06(+0.98%)
Nov 07, 2013	6.443	6.454	6.355	6.355	3,631,775	-0.10(-1.50%)
Nov 06, 2013	6.439	6.481	6.424	6.452	3,580,070	+0.05(+0.86%)
Nov 05, 2013	6.388	6.512	6.333	6.397	0	+0.10(+1.56%)
Nov 04, 2013	6.330	6.351	6.271	6.299	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.