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 (%)
Mar 28, 2013	6.313	6.334	6.257	6.320	4,091,648	+0.07(+1.17%)
Mar 27, 2013	6.285	6.285	6.229	6.247	3,426,658	-0.05(-0.78%)
Mar 26, 2013	6.229	6.312	6.207	6.296	4,324,174	+0.07(+1.06%)
Mar 25, 2013	6.261	6.306	6.212	6.229	2,883,521	-0.06(-0.89%)
Mar 22, 2013	6.257	6.289	6.198	6.285	3,162,404	+0.06(+1.01%)
Mar 21, 2013	6.229	6.259	6.202	6.222	3,684,876	-0.01(-0.11%)
Mar 20, 2013	6.254	6.268	6.219	6.229	3,201,930	-0.01(-0.17%)
Mar 19, 2013	6.313	6.341	6.198	6.240	4,849,608	-0.06(-0.94%)
Mar 18, 2013	6.292	6.334	6.278	6.299	3,567,486	-0.04(-0.66%)
Mar 15, 2013	6.355	6.369	6.285	6.341	6,138,626	-0.03(-0.44%)
Mar 14, 2013	6.348	6.399	6.331	6.369	5,152,547	+0.06(+0.88%)
Mar 13, 2013	6.285	6.359	6.282	6.313	5,022,066	+0.00(+0.00%)
Mar 12, 2013	6.347	6.375	6.276	6.313	5,595,964	-0.03(-0.43%)
Mar 11, 2013	6.276	6.358	6.269	6.341	7,919,560	+0.07(+1.15%)
Mar 08, 2013	6.282	6.300	6.235	6.269	9,845,785	-0.01(-0.11%)
Mar 07, 2013	6.365	6.365	6.218	6.276	8,937,914	-0.06(-1.02%)
Mar 06, 2013	6.330	6.385	6.303	6.341	6,885,138	+0.03(+0.54%)
Mar 05, 2013	6.303	6.324	6.214	6.306	7,537,288	+0.04(+0.71%)
Mar 04, 2013	6.190	6.276	6.187	6.262	7,203,576	-0.05(-0.87%)

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.