Indicators

Ares Capital Corp (NQ: ARCC )

21.15 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2012	5.743	5.779	5.650	5.713	7,709,138	-0.04(-0.61%)
Sep 27, 2012	5.713	5.763	5.683	5.748	4,508,695	+0.04(+0.79%)
Sep 26, 2012	5.776	5.776	5.646	5.703	5,699,759	-0.07(-1.16%)
Sep 25, 2012	5.836	5.876	5.766	5.769	5,852,703	-0.08(-1.31%)
Sep 24, 2012	5.833	5.869	5.806	5.846	2,635,707	+0.00(+0.06%)
Sep 21, 2012	5.853	5.893	5.829	5.843	4,214,477	-0.03(-0.51%)
Sep 20, 2012	5.803	5.878	5.803	5.873	5,148,977	+0.03(+0.51%)
Sep 19, 2012	5.750	5.849	5.746	5.843	5,438,943	+0.11(+1.92%)
Sep 18, 2012	5.773	5.779	5.723	5.733	4,836,938	-0.03(-0.52%)
Sep 17, 2012	5.800	5.819	5.756	5.763	3,751,510	-0.05(-0.86%)
Sep 14, 2012	5.773	5.839	5.766	5.813	5,174,056	+0.03(+0.52%)
Sep 13, 2012	5.736	5.806	5.723	5.783	6,203,572	+0.03(+0.52%)
Sep 12, 2012	5.743	5.766	5.723	5.753	6,384,763	+0.00(+0.06%)
Sep 11, 2012	5.694	5.750	5.691	5.750	8,122,824	+0.04(+0.68%)
Sep 10, 2012	5.671	5.725	5.658	5.710	6,373,133	+0.05(+0.80%)
Sep 07, 2012	5.665	5.681	5.642	5.665	5,458,875	+0.02(+0.35%)
Sep 06, 2012	5.684	5.684	5.616	5.645	8,124,456	+0.00(+0.00%)
Sep 05, 2012	5.658	5.675	5.629	5.645	6,822,389	-0.02(-0.29%)

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.