Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	8.922	8.932	8.872	8.902	4,478,384	-0.02(-0.22%)
Feb 27, 2017	8.932	8.932	8.873	8.922	5,360,175	+0.00(+0.00%)
Feb 24, 2017	8.887	8.922	8.847	8.922	5,156,116	+0.01(+0.06%)
Feb 23, 2017	8.952	8.957	8.892	8.917	7,192,384	+0.02(+0.17%)
Feb 22, 2017	8.882	8.922	8.852	8.902	8,120,042	+0.03(+0.28%)
Feb 21, 2017	8.887	8.902	8.857	8.877	7,553,990	+0.02(+0.23%)
Feb 17, 2017		8.857	8.857	8.857	0	-0.02(-0.17%)
Feb 16, 2017	8.817	8.892	8.812	8.872	5,163,240	+0.01(+0.06%)
Feb 15, 2017	8.822	8.867	8.792	8.867	5,763,784	+0.05(+0.51%)
Feb 14, 2017	8.802	8.837	8.776	8.822	8,857,524	+0.01(+0.06%)
Feb 13, 2017	8.756	8.827	8.751	8.817	11,014,285	+0.06(+0.63%)
Feb 10, 2017	8.726	8.797	8.691	8.761	5,107,712	+0.05(+0.52%)
Feb 09, 2017	8.711	8.731	8.689	8.716	3,089,841	+0.04(+0.40%)
Feb 08, 2017	8.691	8.716	8.583	8.681	5,009,765	-0.04(-0.40%)
Feb 07, 2017	8.671	8.726	8.631	8.716	4,848,732	+0.04(+0.46%)
Feb 06, 2017	8.526	8.696	8.526	8.676	5,390,072	+0.08(+0.93%)
Feb 03, 2017	8.501	8.661	8.481	8.596	4,510,620	+0.13(+1.48%)
Feb 02, 2017	8.511	8.536	8.435	8.471	4,349,005	-0.04(-0.47%)

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.