Skip to main content

Ares Capital Corp (NQ: ARCC )

20.82 +0.34 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.216 5.236 5.154 5.190 5,901,159 +0.07(+1.27%)
Jun 28, 2012 5.096 5.148 5.044 5.125 3,429,847 -0.01(-0.19%)
Jun 27, 2012 5.067 5.136 5.060 5.135 4,313,192 +0.08(+1.67%)
Jun 26, 2012 5.021 5.073 4.992 5.050 3,069,562 +0.06(+1.17%)
Jun 25, 2012 4.979 5.060 4.976 4.992 3,416,785 -0.05(-1.03%)
Jun 22, 2012 5.044 5.065 5.034 5.044 2,803,414 +0.02(+0.45%)
Jun 21, 2012 5.099 5.112 5.015 5.021 3,487,775 -0.07(-1.28%)
Jun 20, 2012 5.067 5.115 5.034 5.086 3,224,293 +0.03(+0.51%)
Jun 19, 2012 5.018 5.073 5.002 5.060 2,443,332 +0.06(+1.17%)
Jun 18, 2012 4.963 5.008 4.930 5.002 2,692,048 +0.03(+0.52%)
Jun 15, 2012 4.976 4.989 4.927 4.976 3,416,486 -0.00(-0.07%)
Jun 14, 2012 4.950 5.002 4.940 4.979 3,682,410 +0.03(+0.59%)
Jun 13, 2012 4.943 5.008 4.894 4.950 4,163,735 +0.02(+0.40%)
Jun 12, 2012 4.889 4.940 4.886 4.930 4,382,675 +0.02(+0.32%)
Jun 11, 2012 5.019 5.032 4.911 4.914 5,474,742 -0.07(-1.40%)
Jun 08, 2012 4.943 4.984 4.873 4.984 4,430,050 +0.05(+1.09%)
Jun 07, 2012 4.993 5.016 4.917 4.930 4,279,620 -0.03(-0.70%)
Jun 06, 2012 4.867 4.971 4.832 4.965 3,797,462 +0.14(+2.96%)
Jun 05, 2012 4.749 4.835 4.733 4.822 3,500,648 +0.07(+1.40%)
Jun 04, 2012 4.743 4.774 4.714 4.755 4,516,353 -0.00(-0.07%)
Jun 01, 2012 4.749 4.781 4.724 4.759 4,950,859 -0.03(-0.66%)
May 31, 2012 4.752 4.809 4.730 4.790 4,651,637 +0.04(+0.80%)
May 30, 2012 4.790 4.809 4.749 4.752 3,515,233 -0.07(-1.51%)
May 29, 2012 4.787 4.835 4.787 4.825 3,277,233 +0.06(+1.20%)
May 25, 2012 4.828 4.829 4.746 4.768 3,450,381 -0.05(-1.12%)
May 24, 2012 4.857 4.870 4.768 4.822 4,104,292 -0.01(-0.13%)
May 23, 2012 4.797 4.832 4.743 4.828 5,106,303 +0.02(+0.46%)
May 22, 2012 4.825 4.884 4.774 4.806 4,558,782 -0.02(-0.39%)
May 21, 2012 4.651 4.828 4.651 4.825 4,611,521 +0.17(+3.61%)
May 18, 2012 4.714 4.746 4.635 4.657 5,560,582 -0.05(-1.01%)
May 17, 2012 4.803 4.813 4.663 4.705 8,602,938 -0.10(-2.18%)
May 16, 2012 4.857 4.882 4.778 4.809 5,093,864 -0.04(-0.92%)
May 15, 2012 4.892 4.993 4.835 4.854 6,494,483 -0.05(-0.97%)
May 14, 2012 4.940 5.054 4.889 4.901 6,088,942 -0.03(-0.71%)
May 11, 2012 4.851 4.978 4.841 4.936 6,352,665 +0.08(+1.70%)
May 10, 2012 4.908 4.920 4.841 4.854 3,942,943 -0.02(-0.39%)
May 09, 2012 4.898 4.917 4.819 4.873 6,705,064 -0.05(-1.03%)
May 08, 2012 4.940 4.993 4.762 4.924 9,197,885 -0.07(-1.34%)
May 07, 2012 5.000 5.019 4.974 4.990 3,304,264 -0.02(-0.32%)
May 04, 2012 5.057 5.063 5.006 5.006 2,852,556 -0.08(-1.50%)
May 03, 2012 5.111 5.124 5.054 5.082 2,173,385 -0.02(-0.37%)
May 02, 2012 5.079 5.124 5.063 5.101 2,821,571 +0.01(+0.19%)
May 01, 2012 5.095 5.130 5.082 5.092 4,223,450 +0.00(+0.00%)
Apr 30, 2012 5.098 5.111 5.073 5.092 3,215,841 -0.01(-0.12%)
Apr 27, 2012 5.092 5.140 5.079 5.098 4,537,030 +0.01(+0.12%)
Apr 26, 2012 5.095 5.109 5.067 5.092 4,096,542 -0.01(-0.12%)
Apr 25, 2012 5.117 5.133 5.067 5.098 3,872,668 +0.00(+0.06%)
Apr 24, 2012 5.101 5.124 5.070 5.095 2,337,209 +0.00(+0.00%)
Apr 23, 2012 5.063 5.117 5.041 5.095 3,450,328 +0.00(+0.00%)
Apr 20, 2012 5.082 5.133 5.071 5.095 2,648,357 +0.03(+0.50%)
Apr 19, 2012 5.108 5.136 5.060 5.070 2,406,382 -0.04(-0.81%)
Apr 18, 2012 5.117 5.144 5.095 5.111 2,051,123 -0.01(-0.19%)
Apr 17, 2012 5.140 5.155 5.108 5.120 2,689,100 +0.00(+0.00%)
Apr 16, 2012 5.073 5.124 5.047 5.120 5,417,228 +0.06(+1.26%)
Apr 13, 2012 5.140 5.149 5.051 5.057 2,663,975 -0.07(-1.36%)
Apr 12, 2012 5.076 5.130 5.063 5.127 2,917,542 +0.05(+0.94%)
Apr 11, 2012 5.079 5.092 5.025 5.079 3,884,708 +0.06(+1.27%)
Apr 10, 2012 5.136 5.159 5.016 5.016 5,087,368 -0.12(-2.29%)
Apr 09, 2012 5.152 5.184 5.130 5.133 2,376,396 -0.06(-1.22%)
Apr 05, 2012 5.190 5.228 5.181 5.197 2,153,738 +0.01(+0.12%)
Apr 04, 2012 5.213 5.244 5.187 5.190 2,702,409 -0.06(-1.21%)
Apr 03, 2012 5.219 5.266 5.216 5.254 4,280,445 +0.01(+0.24%)
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.