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 (%)
Jul 29, 2011	4.718	4.783	4.659	4.771	5,527,256	-0.01(-0.19%)
Jul 28, 2011	4.780	4.839	4.762	4.780	4,519,389	+0.00(+0.06%)
Jul 27, 2011	4.819	4.845	4.754	4.777	8,330,592	-0.04(-0.86%)
Jul 26, 2011	4.786	4.836	4.783	4.819	3,611,015	+0.03(+0.56%)
Jul 25, 2011	4.745	4.804	4.742	4.792	3,870,113	-0.01(-0.18%)
Jul 22, 2011	4.768	4.807	4.736	4.801	3,274,995	+0.04(+0.93%)
Jul 21, 2011	4.712	4.768	4.697	4.756	4,550,967	+0.07(+1.45%)
Jul 20, 2011	4.600	4.697	4.582	4.689	7,815,323	+0.10(+2.13%)
Jul 19, 2011	4.502	4.615	4.502	4.591	8,130,855	+0.11(+2.44%)
Jul 18, 2011	4.606	4.621	4.428	4.482	14,758,675	-0.14(-3.01%)
Jul 15, 2011	4.659	4.662	4.600	4.621	4,133,236	-0.01(-0.13%)
Jul 14, 2011	4.653	4.671	4.618	4.626	3,735,487	-0.02(-0.45%)
Jul 13, 2011	4.653	4.706	4.629	4.647	4,048,837	+0.01(+0.32%)
Jul 12, 2011	4.683	4.739	4.618	4.632	5,457,429	-0.07(-1.51%)
Jul 11, 2011	4.727	4.774	4.683	4.703	4,579,504	-0.07(-1.36%)
Jul 08, 2011	4.756	4.786	4.733	4.768	2,918,220	-0.03(-0.68%)
Jul 07, 2011	4.759	4.819	4.745	4.801	3,926,517	+0.07(+1.50%)
Jul 06, 2011	4.641	4.739	4.612	4.730	10,532,765	+0.08(+1.72%)
Jul 05, 2011	4.745	4.771	4.650	4.650	6,404,028	-0.11(-2.36%)

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.