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 27, 2013	6.291	6.324	6.193	6.306	0	-0.01(-0.12%)
Sep 26, 2013	6.226	6.317	6.222	6.313	26,538,454	-0.09(-1.42%)
Sep 25, 2013	6.393	6.459	6.364	6.404	4,791,233	+0.04(+0.69%)
Sep 24, 2013	6.371	6.399	6.331	6.360	2,909,859	+0.00(+0.06%)
Sep 23, 2013	6.331	6.364	6.317	6.357	0	-0.01(-0.11%)
Sep 20, 2013	6.433	6.473	6.306	6.364	0	-0.07(-1.02%)
Sep 19, 2013	6.473	6.521	6.430	6.430	6,231,298	-0.05(-0.79%)
Sep 18, 2013	6.368	6.501	6.331	6.481	7,209,170	+0.12(+1.89%)
Sep 17, 2013	6.346	6.375	6.324	6.360	2,577,052	+0.01(+0.23%)
Sep 16, 2013	6.349	6.390	6.313	6.346	3,406,426	+0.03(+0.52%)
Sep 13, 2013	6.349	6.360	6.309	6.313	0	-0.03(-0.46%)
Sep 12, 2013	6.375	6.419	6.342	6.342	0	-0.02(-0.34%)
Sep 11, 2013	6.318	6.382	6.294	6.364	5,578,655	+0.03(+0.51%)
Sep 10, 2013	6.318	6.336	6.300	6.332	2,863,554	+0.04(+0.57%)
Sep 09, 2013	6.282	6.296	6.253	6.296	0	+0.03(+0.51%)
Sep 06, 2013	6.303	6.303	6.228	6.264	0	+0.00(+0.00%)
Sep 05, 2013	6.250	6.303	6.189	6.264	0	-0.01(-0.23%)
Sep 04, 2013	6.261	6.305	6.236	6.278	0	+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.