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 (%)
Nov 28, 2014	6.591	6.591	6.531	6.591	2,347,823	+0.01(+0.12%)
Nov 26, 2014	6.591	6.583	6.583	6.583	3,209,546	+0.01(+0.18%)
Nov 25, 2014	6.543	6.593	6.523	6.571	3,691,710	+0.02(+0.37%)
Nov 24, 2014	6.515	6.563	6.511	6.547	3,501,895	+0.06(+0.99%)
Nov 21, 2014	6.591	6.591	6.482	6.482	5,251,536	-0.09(-1.40%)
Nov 20, 2014	6.555	6.579	6.519	6.575	3,571,100	+0.02(+0.37%)
Nov 19, 2014	6.543	6.563	6.511	6.551	4,665,349	+0.01(+0.12%)
Nov 18, 2014	6.591	6.591	6.482	6.543	4,088,112	-0.04(-0.55%)
Nov 17, 2014	6.543	6.579	6.484	6.579	4,062,099	+0.02(+0.24%)
Nov 14, 2014	6.559	6.587	6.531	6.563	3,999,264	+0.01(+0.12%)
Nov 13, 2014	6.482	6.587	6.482	6.555	3,047,799	-0.02(-0.24%)
Nov 12, 2014	6.543	6.575	6.529	6.571	2,675,390	+0.03(+0.43%)
Nov 11, 2014	6.547	6.591	6.519	6.543	5,059,343	+0.00(+0.00%)
Nov 10, 2014	6.539	6.567	6.523	6.543	2,476,480	+0.02(+0.25%)
Nov 07, 2014	6.531	6.587	6.491	6.527	5,695,624	+0.06(+0.99%)
Nov 06, 2014	6.491	6.511	6.414	6.462	3,723,054	-0.00(-0.06%)
Nov 05, 2014	6.430	6.507	6.401	6.466	5,101,489	+0.09(+1.38%)
Nov 04, 2014	6.410	6.418	6.350	6.378	4,451,905	+0.00(+0.00%)

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.