Indicators

Ares Capital Corp (NQ: ARCC )

21.15 -0.02 (-0.09%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.066	5.133	5.055	5.130	4,922,292	+0.07(+1.32%)
Apr 28, 2011	5.043	5.069	5.017	5.063	1,898,190	+0.02(+0.46%)
Apr 27, 2011	5.052	5.069	4.991	5.040	2,706,846	-0.00(-0.06%)
Apr 26, 2011	5.008	5.078	4.994	5.043	4,554,526	+0.04(+0.75%)
Apr 25, 2011	5.037	5.072	4.988	5.005	3,492,979	-0.07(-1.31%)
Apr 21, 2011	5.005	5.075	4.985	5.072	3,879,087	+0.09(+1.74%)
Apr 20, 2011	4.968	5.002	4.965	4.985	2,642,592	+0.06(+1.12%)
Apr 19, 2011	4.901	4.930	4.872	4.930	3,238,199	+0.04(+0.77%)
Apr 18, 2011	4.889	4.904	4.808	4.892	5,420,455	-0.03(-0.53%)
Apr 15, 2011	4.921	4.927	4.889	4.918	2,147,087	+0.01(+0.18%)
Apr 14, 2011	4.866	4.924	4.852	4.910	3,090,003	+0.02(+0.36%)
Apr 13, 2011	4.930	4.947	4.872	4.892	3,178,267	-0.03(-0.71%)
Apr 12, 2011	4.985	4.985	4.866	4.927	4,422,034	-0.09(-1.73%)
Apr 11, 2011	5.040	5.072	4.956	5.014	5,064,486	-0.02(-0.40%)
Apr 08, 2011	5.075	5.084	5.023	5.034	5,188,589	-0.01(-0.23%)
Apr 07, 2011	5.069	5.084	5.043	5.046	6,128,073	-0.05(-0.91%)
Apr 06, 2011	5.029	5.092	4.995	5.092	5,105,665	+0.10(+2.03%)
Apr 05, 2011	4.994	5.000	4.968	4.991	4,633,042	-0.01(-0.17%)
Apr 04, 2011	4.997	5.026	4.982	5.000	5,005,068	+0.02(+0.47%)

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.