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 29, 2010	3.274	3.281	3.155	3.175	12,149,817	-0.07(-2.30%)
Jan 28, 2010	3.292	3.297	3.248	3.250	13,020,068	-0.04(-1.33%)
Jan 27, 2010	3.279	3.323	3.266	3.294	58,757,328	-0.04(-1.09%)
Jan 26, 2010	3.250	3.405	3.240	3.330	15,681,122	-0.06(-1.90%)
Jan 25, 2010	3.346	3.462	3.343	3.395	4,414,605	+0.10(+2.98%)
Jan 22, 2010	3.490	3.503	3.281	3.297	8,266,076	-0.19(-5.55%)
Jan 21, 2010	3.661	3.671	3.416	3.490	8,118,578	-0.17(-4.65%)
Jan 20, 2010	3.638	3.697	3.565	3.661	13,099,285	-0.00(-0.07%)
Jan 19, 2010	3.560	3.679	3.485	3.663	6,101,858	+0.15(+4.42%)
Jan 15, 2010	3.576	3.508	3.508	3.508	3,908,728	-0.05(-1.38%)
Jan 14, 2010	3.529	3.576	3.524	3.558	2,924,741	+0.00(+0.07%)
Jan 13, 2010	3.516	3.578	3.423	3.555	4,626,508	+0.04(+1.25%)
Jan 12, 2010	3.568	3.573	3.466	3.511	4,792,409	-0.06(-1.59%)
Jan 11, 2010	3.514	3.576	3.459	3.568	5,441,809	+0.11(+3.06%)
Jan 08, 2010	3.434	3.472	3.369	3.462	4,506,449	+0.03(+0.90%)
Jan 07, 2010	3.423	3.475	3.359	3.431	3,717,398	+0.03(+0.99%)
Jan 06, 2010	3.454	3.498	3.382	3.397	5,538,344	-0.05(-1.50%)
Jan 05, 2010	3.382	3.475	3.373	3.449	5,609,058	+0.07(+2.14%)

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.