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, 2016	6.232	6.330	6.232	6.295	2,988,587	+0.06(+1.02%)
Jan 28, 2016	6.304	6.322	6.191	6.232	2,508,825	+0.01(+0.15%)
Jan 27, 2016	6.254	6.347	6.186	6.223	4,627,010	-0.05(-0.79%)
Jan 26, 2016	6.200	6.309	6.182	6.272	2,939,970	+0.10(+1.69%)
Jan 25, 2016	6.209	6.241	6.146	6.168	3,586,898	-0.08(-1.30%)
Jan 22, 2016	6.168	6.295	6.114	6.250	3,443,314	+0.19(+3.06%)
Jan 21, 2016	5.942	6.232	5.933	6.064	4,314,198	+0.08(+1.29%)
Jan 20, 2016	5.978	6.060	5.756	5.987	8,195,098	-0.15(-2.51%)
Jan 19, 2016	6.159	6.227	6.055	6.141	6,981,951	+0.03(+0.52%)
Jan 15, 2016	6.073	6.109	6.109	6.109	7,287,724	-0.11(-1.75%)
Jan 14, 2016	6.159	6.277	5.989	6.218	4,571,897	+0.06(+1.03%)
Jan 13, 2016	6.349	6.368	6.132	6.155	4,779,310	-0.17(-2.72%)
Jan 12, 2016	6.309	6.340	6.195	6.327	5,343,444	+0.07(+1.09%)
Jan 11, 2016	6.313	6.359	6.241	6.259	5,572,953	-0.04(-0.65%)
Jan 08, 2016	6.435	6.440	6.286	6.300	4,199,767	-0.08(-1.21%)
Jan 07, 2016	6.490	6.535	6.359	6.377	4,881,362	-0.21(-3.16%)
Jan 06, 2016	6.540	6.630	6.522	6.585	4,788,685	-0.02(-0.34%)
Jan 05, 2016	6.549	6.644	6.485	6.608	3,275,417	+0.06(+0.90%)

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.