Indicators

Ares Capital Corp (NQ: ARCC )

21.20 +0.09 (+0.45%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.157	1.293	1.157	1.286	1,709,417	+0.12(+10.42%)
Nov 26, 2008	1.035	1.164	1.035	1.164	8,724,243	+0.11(+10.27%)
Nov 25, 2008	1.077	1.102	0.9939	1.056	10,517,552	+0.02(+2.00%)
Nov 24, 2008	1.007	1.131	1.007	1.035	7,043,404	+0.01(+1.01%)
Nov 21, 2008	1.015	1.071	0.9165	1.025	8,897,299	+0.05(+5.31%)
Nov 20, 2008	1.167	1.203	0.8623	0.9733	11,282,987	-0.18(-15.28%)
Nov 19, 2008	1.317	1.335	1.141	1.149	4,398,902	-0.19(-13.93%)
Nov 18, 2008	1.384	1.410	1.250	1.335	3,318,302	-0.04(-2.64%)
Nov 17, 2008	1.361	1.474	1.345	1.371	2,497,736	-0.04(-2.57%)
Nov 14, 2008	1.508	1.614	1.399	1.407	3,247,700	-0.14(-9.02%)
Nov 13, 2008	1.291	1.575	1.242	1.546	6,895,987	+0.23(+17.91%)
Nov 12, 2008	1.484	1.528	1.311	1.311	3,309,946	-0.18(-11.81%)
Nov 11, 2008	1.549	1.642	1.484	1.487	3,005,239	-0.13(-7.99%)
Nov 10, 2008	1.836	1.903	1.577	1.616	3,361,816	-0.17(-9.41%)
Nov 07, 2008	1.872	1.872	1.678	1.784	3,330,100	-0.10(-5.21%)
Nov 06, 2008	1.872	1.980	1.833	1.882	2,099,608	-0.06(-3.06%)
Nov 05, 2008	2.047	2.107	1.934	1.941	2,179,626	-0.17(-7.84%)
Nov 04, 2008	2.163	2.169	2.042	2.107	2,114,753	+0.03(+1.37%)

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.