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 30, 2015	6.753	6.893	6.708	6.831	9,360,586	+0.06(+0.85%)
Jan 29, 2015	6.741	6.799	6.688	6.774	5,146,850	+0.05(+0.73%)
Jan 28, 2015	6.782	6.792	6.712	6.725	7,273,533	-0.02(-0.24%)
Jan 27, 2015	6.688	6.782	6.667	6.741	7,313,602	+0.03(+0.49%)
Jan 26, 2015	6.655	6.749	6.573	6.708	9,697,365	+0.14(+2.16%)
Jan 23, 2015	6.413	6.573	6.409	6.567	7,715,900	+0.15(+2.40%)
Jan 22, 2015	6.565	6.565	6.413	6.413	8,344,867	-0.11(-1.70%)
Jan 21, 2015	6.565	6.581	6.524	6.524	5,206,688	-0.04(-0.56%)
Jan 20, 2015	6.552	6.589	6.483	6.561	5,428,862	+0.06(+0.88%)
Jan 16, 2015	6.409	6.507	6.390	6.503	4,664,504	+0.08(+1.21%)
Jan 15, 2015	6.556	6.561	6.417	6.425	4,907,790	-0.04(-0.63%)
Jan 14, 2015	6.417	6.474	6.392	6.466	3,914,492	-0.01(-0.13%)
Jan 13, 2015	6.565	6.597	6.421	6.474	3,849,182	-0.07(-1.13%)
Jan 12, 2015	6.520	6.565	6.495	6.548	4,465,733	+0.05(+0.76%)
Jan 09, 2015	6.483	6.540	6.442	6.499	5,099,208	+0.01(+0.19%)
Jan 08, 2015	6.466	6.505	6.429	6.487	5,076,322	+0.07(+1.09%)
Jan 07, 2015	6.454	6.454	6.401	6.417	5,385,301	+0.04(+0.58%)
Jan 06, 2015	6.470	6.509	6.359	6.380	8,015,118	-0.07(-1.08%)
Jan 05, 2015	6.495	6.503	6.414	6.450	5,372,044	-0.05(-0.82%)

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.