Indicators

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.103	5.147	5.075	5.127	1,385,387	+0.02(+0.35%)
Jan 30, 2007	5.039	5.108	5.031	5.108	1,687,495	+0.07(+1.44%)
Jan 29, 2007	5.046	5.057	4.987	5.036	2,551,980	+0.01(+0.15%)
Jan 26, 2007	5.101	5.137	5.013	5.028	2,117,559	-0.07(-1.32%)
Jan 25, 2007	5.127	5.145	5.077	5.096	1,752,636	-0.01(-0.15%)
Jan 24, 2007	5.090	5.121	5.077	5.103	1,600,241	+0.02(+0.30%)
Jan 23, 2007	5.088	5.103	5.046	5.088	1,302,192	+0.02(+0.41%)
Jan 22, 2007	5.072	5.119	5.013	5.067	1,339,074	+0.02(+0.31%)
Jan 19, 2007	5.023	5.093	4.990	5.052	1,408,359	+0.03(+0.67%)
Jan 18, 2007	5.013	5.046	4.997	5.018	1,092,857	+0.00(+0.00%)
Jan 17, 2007	5.039	5.052	5.010	5.018	1,098,604	-0.02(-0.36%)
Jan 16, 2007	5.083	5.083	5.008	5.036	1,836,751	+0.01(+0.15%)
Jan 12, 2007	5.046	5.049	5.013	5.028	729,203	-0.01(-0.21%)
Jan 11, 2007	4.979	5.041	4.956	5.039	1,062,214	+0.09(+1.72%)
Jan 10, 2007	4.943	4.961	4.894	4.953	883,053	+0.00(+0.00%)
Jan 09, 2007	4.922	4.977	4.889	4.953	1,156,132	-0.03(-0.62%)
Jan 08, 2007	4.966	5.008	4.915	4.984	1,329,267	+0.04(+0.84%)
Jan 05, 2007	4.974	4.974	4.907	4.943	1,364,798	-0.04(-0.88%)
Jan 04, 2007	4.982	5.008	4.915	4.987	1,262,640	+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.