Indicators

Ares Capital Corp (NQ: ARCC )

20.89 +0.28 (+1.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	6.994	7.026	6.912	7.002	12,172,566	+0.07(+1.08%)
Jun 27, 2014	6.838	6.971	6.783	6.928	73,511,248	+0.08(+1.14%)
Jun 26, 2014	6.720	6.875	6.712	6.849	9,358,349	+0.14(+2.04%)
Jun 25, 2014	6.712	6.755	6.696	6.712	6,155,019	+0.01(+0.12%)
Jun 24, 2014	6.755	6.755	6.677	6.704	6,369,507	-0.05(-0.70%)
Jun 23, 2014	6.724	6.751	6.700	6.751	5,493,354	+0.02(+0.29%)
Jun 20, 2014	6.783	6.790	6.728	6.732	6,434,157	-0.06(-0.87%)
Jun 19, 2014	6.802	6.814	6.743	6.790	5,873,843	+0.00(+0.06%)
Jun 18, 2014	6.732	6.802	6.700	6.787	5,704,734	+0.02(+0.35%)
Jun 17, 2014	6.681	6.783	6.681	6.763	8,448,020	+0.08(+1.23%)
Jun 16, 2014	6.669	6.696	6.645	6.681	4,756,034	+0.01(+0.18%)
Jun 13, 2014	6.692	6.728	6.649	6.669	5,657,798	-0.01(-0.21%)
Jun 12, 2014	6.634	6.685	6.606	6.683	6,081,712	+0.08(+1.28%)
Jun 11, 2014	6.598	6.612	6.572	6.598	4,412,709	-0.00(-0.06%)
Jun 10, 2014	6.633	6.656	6.591	6.602	6,561,212	-0.01(-0.20%)
Jun 06, 2014	6.610	6.625	6.579	6.616	4,934,587	+0.03(+0.50%)
Jun 05, 2014	6.526	6.591	6.524	6.583	3,891,467	+0.02(+0.29%)
Jun 04, 2014	6.564	6.575	6.518	6.564	5,232,414	+0.00(+0.06%)
Jun 03, 2014	6.560	6.579	6.522	6.560	5,215,380	-0.02(-0.35%)

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.