Indicators

Ares Capital Corp (NQ: ARCC )

21.33 +0.05 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	4.270	4.288	4.195	4.200	1,473,812	-0.08(-1.87%)
Sep 27, 2007	4.270	4.309	4.234	4.280	1,437,952	+0.04(+0.97%)
Sep 26, 2007	4.221	4.291	4.180	4.239	1,220,568	+0.07(+1.61%)
Sep 25, 2007	4.155	4.185	4.100	4.172	1,321,220	-0.01(-0.25%)
Sep 24, 2007	4.221	4.273	4.175	4.182	2,447,439	-0.04(-0.92%)
Sep 21, 2007	4.200	4.234	4.146	4.221	1,871,154	+0.03(+0.80%)
Sep 20, 2007	4.231	4.231	4.089	4.187	1,649,312	-0.05(-1.10%)
Sep 19, 2007	4.180	4.260	4.180	4.234	1,953,287	+0.04(+1.05%)
Sep 18, 2007	4.022	4.190	3.927	4.190	2,853,554	+0.18(+4.51%)
Sep 17, 2007	3.953	4.035	3.927	4.009	2,688,714	+0.04(+0.98%)
Sep 14, 2007	3.950	3.986	3.940	3.971	1,657,036	-0.01(-0.26%)
Sep 13, 2007	3.965	4.030	3.909	3.981	2,013,667	+0.01(+0.13%)
Sep 12, 2007	4.043	4.056	3.945	3.976	2,108,486	-0.20(-4.70%)
Sep 11, 2007	4.172	4.221	4.125	4.172	2,164,380	+0.01(+0.31%)
Sep 10, 2007	4.182	4.242	4.053	4.159	2,001,202	+0.01(+0.25%)
Sep 07, 2007	4.182	4.200	4.102	4.149	1,761,255	-0.07(-1.71%)
Sep 06, 2007	4.216	4.265	4.151	4.221	1,307,446	+0.01(+0.31%)
Sep 05, 2007	4.229	4.260	4.185	4.208	1,245,250	-0.05(-1.15%)

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.