Indicators

Ares Capital Corp (NQ: ARCC )

21.14 +0.04 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.962	4.971	4.918	4.918	9,320,122	-0.02(-0.38%)
Jan 30, 2012	4.894	4.946	4.859	4.937	4,694,697	+0.00(+0.06%)
Jan 27, 2012	4.906	4.962	4.906	4.934	5,482,232	-0.00(-0.06%)
Jan 26, 2012	4.922	4.945	4.894	4.937	6,613,826	+0.03(+0.70%)
Jan 25, 2012	4.887	4.912	4.856	4.903	5,627,126	-0.01(-0.13%)
Jan 24, 2012	4.838	4.911	4.804	4.909	6,310,948	+0.04(+0.83%)
Jan 23, 2012	4.881	4.928	4.859	4.869	9,707,931	-0.02(-0.38%)
Jan 20, 2012	4.797	4.887	4.794	4.887	36,032,896	-0.11(-2.11%)
Jan 19, 2012	4.996	5.024	4.974	4.993	5,790,839	+0.03(+0.56%)
Jan 18, 2012	4.956	4.980	4.922	4.965	5,602,789	+0.04(+0.82%)
Jan 17, 2012	4.962	4.999	4.909	4.925	4,803,234	-0.02(-0.50%)
Jan 13, 2012	4.890	4.953	4.866	4.949	3,395,838	+0.02(+0.44%)
Jan 12, 2012	4.934	4.962	4.912	4.928	3,758,485	+0.00(+0.06%)
Jan 11, 2012	4.915	4.934	4.869	4.925	3,961,940	+0.02(+0.32%)
Jan 10, 2012	4.928	4.937	4.909	4.909	3,730,764	+0.03(+0.64%)
Jan 09, 2012	4.909	4.915	4.859	4.878	2,353,845	+0.00(+0.00%)
Jan 06, 2012	4.866	4.897	4.832	4.878	3,977,057	+0.02(+0.38%)
Jan 05, 2012	4.791	4.872	4.745	4.859	3,455,408	+0.05(+0.97%)

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.