Indicators

Ares Capital Corp (NQ: ARCC )

21.10 +0.18 (+0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.704	4.769	4.693	4.767	6,912,427	+0.10(+2.07%)
Jan 28, 2011	4.764	4.789	4.670	4.670	7,382,170	-0.10(-2.02%)
Jan 27, 2011	4.715	4.792	4.707	4.767	5,428,778	+0.06(+1.21%)
Jan 26, 2011	4.733	4.733	4.650	4.710	5,844,804	+0.02(+0.42%)
Jan 25, 2011	4.642	4.718	4.605	4.690	7,884,559	+0.05(+1.04%)
Jan 24, 2011	4.593	4.670	4.593	4.642	6,915,315	+0.04(+0.93%)
Jan 21, 2011	4.613	4.645	4.579	4.599	7,789,848	+0.02(+0.43%)
Jan 20, 2011	4.588	4.616	4.557	4.579	21,342,014	-0.04(-0.92%)
Jan 19, 2011	4.761	4.818	4.622	4.622	15,710,897	-0.23(-4.75%)
Jan 18, 2011	4.784	4.892	4.772	4.852	5,108,410	+0.06(+1.24%)
Jan 14, 2011	4.747	4.798	4.721	4.793	3,654,895	+0.04(+0.91%)
Jan 13, 2011	4.715	4.778	4.707	4.750	4,587,729	+0.02(+0.36%)
Jan 12, 2011	4.698	4.735	4.659	4.733	4,408,987	+0.05(+1.15%)
Jan 11, 2011	4.687	4.713	4.625	4.679	4,974,582	-0.01(-0.12%)
Jan 10, 2011	4.710	4.727	4.664	4.684	5,161,074	-0.06(-1.20%)
Jan 07, 2011	4.718	4.761	4.687	4.741	3,622,302	+0.02(+0.42%)
Jan 06, 2011	4.750	4.778	4.701	4.721	3,187,135	-0.05(-0.95%)
Jan 05, 2011	4.747	4.789	4.741	4.767	3,411,957	-0.01(-0.24%)
Jan 04, 2011	4.795	4.821	4.761	4.778	3,330,600	-0.02(-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.