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 (%)
Apr 28, 2006	4.388	4.406	4.354	4.382	570,446	+0.01(+0.30%)
Apr 27, 2006	4.390	4.419	4.328	4.369	480,823	-0.01(-0.29%)
Apr 26, 2006	4.357	4.403	4.331	4.382	656,957	+0.01(+0.12%)
Apr 25, 2006	4.390	4.400	4.315	4.377	522,840	+0.00(+0.06%)
Apr 24, 2006	4.444	4.444	4.369	4.375	716,386	-0.04(-0.88%)
Apr 21, 2006	4.450	4.452	4.390	4.413	494,449	-0.01(-0.29%)
Apr 20, 2006	4.439	4.457	4.382	4.426	527,740	-0.02(-0.46%)
Apr 19, 2006	4.429	4.452	4.390	4.447	668,935	-0.00(-0.06%)
Apr 18, 2006	4.362	4.455	4.315	4.450	855,944	+0.11(+2.50%)
Apr 17, 2006	4.385	4.419	4.305	4.341	599,282	-0.03(-0.71%)
Apr 13, 2006	4.437	4.437	4.364	4.372	547,198	-0.04(-0.88%)
Apr 12, 2006	4.406	4.493	4.382	4.411	875,460	+0.01(+0.12%)
Apr 11, 2006	4.437	4.455	4.344	4.406	1,032,623	+0.00(+0.00%)
Apr 10, 2006	4.439	4.465	4.388	4.406	729,312	-0.02(-0.41%)
Apr 07, 2006	4.470	4.483	4.408	4.424	573,631	-0.03(-0.58%)
Apr 06, 2006	4.442	4.493	4.419	4.450	704,032	+0.01(+0.29%)
Apr 05, 2006	4.470	4.494	4.418	4.437	655,215	-0.01(-0.17%)
Apr 04, 2006	4.465	4.512	4.444	4.444	917,675	+0.01(+0.23%)

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.