Indicators

Ares Capital Corp (NQ: ARCC )

21.18 +0.03 (+0.14%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	5.043	5.072	5.003	5.057	6,911,669	+0.05(+0.96%)
Feb 25, 2011	4.935	5.015	4.927	5.009	3,600,290	+0.11(+2.32%)
Feb 24, 2011	4.847	4.930	4.842	4.896	5,496,495	+0.06(+1.17%)
Feb 23, 2011	4.893	4.955	4.794	4.839	5,022,694	-0.06(-1.27%)
Feb 22, 2011	4.964	4.972	4.879	4.901	6,223,106	-0.09(-1.87%)
Feb 18, 2011	5.069	5.083	4.986	4.995	4,103,032	-0.06(-1.15%)
Feb 17, 2011	4.978	5.069	4.978	5.053	4,684,302	+0.05(+1.05%)
Feb 16, 2011	4.935	5.012	4.932	5.001	6,145,776	+0.07(+1.44%)
Feb 15, 2011	4.918	4.935	4.882	4.930	4,269,064	-0.01(-0.17%)
Feb 14, 2011	4.904	4.938	4.887	4.938	4,487,542	+0.03(+0.69%)
Feb 11, 2011	4.819	4.904	4.783	4.904	4,347,567	+0.08(+1.71%)
Feb 10, 2011	4.799	4.833	4.777	4.822	6,413,964	+0.01(+0.12%)
Feb 09, 2011	4.853	4.870	4.794	4.816	5,575,379	-0.06(-1.22%)
Feb 08, 2011	4.836	4.893	4.808	4.876	6,947,273	+0.04(+0.82%)
Feb 07, 2011	4.822	4.842	4.794	4.836	6,404,132	+0.03(+0.65%)
Feb 04, 2011	4.782	4.845	4.743	4.805	13,800,016	+0.04(+0.77%)
Feb 03, 2011	4.779	4.802	4.747	4.768	7,425,040	-0.02(-0.47%)
Feb 02, 2011	4.794	4.802	4.760	4.791	5,373,990	-0.03(-0.65%)

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.