Indicators

Ares Capital Corp (NQ: ARCC )

21.35 +0.15 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.060	5.238	5.060	5.220	3,869,660	+0.16(+3.16%)
Feb 27, 2007	5.181	5.243	5.057	5.060	2,993,351	-0.20(-3.73%)
Feb 26, 2007	5.282	5.305	5.220	5.256	1,834,728	+0.00(+0.05%)
Feb 23, 2007	5.285	5.303	5.225	5.254	1,667,692	-0.03(-0.54%)
Feb 22, 2007	5.187	5.282	5.187	5.282	2,234,703	+0.10(+1.94%)
Feb 21, 2007	5.220	5.220	5.122	5.181	965,732	-0.04(-0.74%)
Feb 20, 2007	5.184	5.238	5.119	5.220	1,202,572	+0.02(+0.45%)
Feb 16, 2007	5.145	5.207	5.122	5.197	1,240,133	+0.06(+1.16%)
Feb 15, 2007	5.140	5.148	5.112	5.138	1,094,614	+0.02(+0.30%)
Feb 14, 2007	5.050	5.156	5.042	5.122	1,450,529	+0.07(+1.48%)
Feb 13, 2007	5.042	5.073	5.014	5.047	1,930,984	-0.01(-0.15%)
Feb 12, 2007	5.119	5.119	4.928	5.055	2,668,994	-0.07(-1.31%)
Feb 09, 2007	5.179	5.199	5.045	5.122	1,611,329	-0.07(-1.34%)
Feb 08, 2007	5.138	5.210	5.127	5.192	973,386	+0.03(+0.50%)
Feb 07, 2007	5.156	5.171	5.119	5.166	1,596,636	+0.01(+0.25%)
Feb 06, 2007	5.166	5.187	5.145	5.153	2,047,738	-0.04(-0.70%)
Feb 05, 2007	5.259	5.259	5.153	5.189	1,142,115	-0.07(-1.37%)
Feb 02, 2007	5.202	5.274	5.202	5.261	2,550,493	+0.07(+1.44%)

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.