Indicators

Ares Capital Corp (NQ: ARCC )

21.35 +0.15 (+0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.966	4.976	4.923	4.923	9,311,883	-0.02(-0.38%)
Jan 30, 2012	4.898	4.951	4.864	4.941	4,690,547	+0.00(+0.06%)
Jan 27, 2012	4.910	4.966	4.910	4.938	5,477,385	-0.00(-0.06%)
Jan 26, 2012	4.926	4.949	4.898	4.941	6,607,979	+0.03(+0.70%)
Jan 25, 2012	4.892	4.917	4.861	4.907	5,622,151	-0.01(-0.13%)
Jan 24, 2012	4.842	4.915	4.808	4.913	6,305,369	+0.04(+0.83%)
Jan 23, 2012	4.886	4.932	4.864	4.873	9,699,349	-0.02(-0.38%)
Jan 20, 2012	4.802	4.892	4.799	4.892	36,001,040	-0.11(-2.11%)
Jan 19, 2012	5.000	5.028	4.979	4.997	5,785,720	+0.03(+0.56%)
Jan 18, 2012	4.960	4.985	4.927	4.969	5,597,836	+0.04(+0.82%)
Jan 17, 2012	4.966	5.004	4.913	4.929	4,798,988	-0.02(-0.50%)
Jan 13, 2012	4.895	4.957	4.870	4.954	3,392,836	+0.02(+0.44%)
Jan 12, 2012	4.938	4.966	4.917	4.932	3,755,162	+0.00(+0.06%)
Jan 11, 2012	4.920	4.938	4.873	4.929	3,958,437	+0.02(+0.32%)
Jan 10, 2012	4.932	4.941	4.913	4.913	3,727,466	+0.03(+0.64%)
Jan 09, 2012	4.913	4.920	4.864	4.882	2,351,764	+0.00(+0.00%)
Jan 06, 2012	4.870	4.901	4.836	4.882	3,973,541	+0.02(+0.38%)
Jan 05, 2012	4.795	4.876	4.749	4.864	3,452,353	+0.05(+0.97%)

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.