Indicators

Ares Capital Corp (NQ: ARCC )

21.37 +0.09 (+0.42%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	6.101	6.246	6.101	6.192	4,598,042	+0.07(+1.11%)
Feb 26, 2016	6.110	6.178	6.020	6.124	4,659,681	+0.05(+0.90%)
Feb 25, 2016	5.870	6.165	5.870	6.069	6,064,963	+0.21(+3.64%)
Feb 24, 2016	5.829	5.920	5.725	5.856	4,634,396	+0.00(+0.00%)
Feb 23, 2016	5.816	5.870	5.761	5.856	3,321,950	+0.04(+0.70%)
Feb 22, 2016	5.825	5.915	5.788	5.816	8,037,348	+0.04(+0.63%)
Feb 19, 2016	5.875	5.906	5.752	5.779	4,876,579	-0.13(-2.15%)
Feb 18, 2016	6.020	6.051	5.870	5.906	5,274,622	-0.08(-1.36%)
Feb 17, 2016	5.924	6.092	5.924	5.988	3,914,713	+0.12(+2.09%)
Feb 16, 2016	5.884	5.961	5.856	5.866	3,948,784	+0.03(+0.54%)
Feb 12, 2016	5.730	5.834	5.834	5.834	5,152,161	+0.15(+2.63%)
Feb 11, 2016	5.720	5.757	5.580	5.684	6,246,960	-0.13(-2.18%)
Feb 10, 2016	5.884	5.920	5.807	5.811	5,903,455	-0.08(-1.31%)
Feb 09, 2016	5.893	5.983	5.856	5.888	5,008,756	-0.04(-0.69%)
Feb 08, 2016	6.106	6.119	5.888	5.929	7,893,993	-0.24(-3.82%)
Feb 05, 2016	6.160	6.228	6.148	6.165	3,475,414	-0.00(-0.07%)
Feb 04, 2016	6.205	6.247	6.165	6.169	3,503,784	-0.04(-0.62%)
Feb 03, 2016	6.219	6.251	6.081	6.208	4,114,916	-0.01(-0.11%)
Feb 02, 2016	6.251	6.310	6.170	6.215	4,196,756	-0.10(-1.65%)

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.