Indicators

Ares Capital Corp (NQ: ARCC )

21.28 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.794	4.828	4.791	4.794	2,839,933	+0.00(+0.00%)
Dec 29, 2011	4.723	4.807	4.720	4.794	2,447,867	+0.08(+1.71%)
Dec 28, 2011	4.757	4.782	4.714	4.714	3,387,962	-0.04(-0.85%)
Dec 27, 2011	4.757	4.791	4.748	4.754	2,351,941	-0.02(-0.39%)
Dec 23, 2011	4.726	4.773	4.726	4.773	2,817,881	+0.10(+2.19%)
Dec 21, 2011	4.648	4.670	4.586	4.670	4,767,708	+0.01(+0.13%)
Dec 20, 2011	4.621	4.676	4.580	4.664	5,430,432	+0.12(+2.59%)
Dec 19, 2011	4.611	4.624	4.537	4.546	4,507,932	-0.06(-1.35%)
Dec 16, 2011	4.593	4.645	4.569	4.608	4,638,231	+0.04(+0.88%)
Dec 15, 2011	4.648	4.679	4.565	4.568	3,465,104	-0.03(-0.74%)
Dec 14, 2011	4.624	4.630	4.560	4.602	5,182,906	-0.04(-0.80%)
Dec 13, 2011	4.695	4.748	4.593	4.639	5,230,448	-0.02(-0.53%)
Dec 12, 2011	4.715	4.722	4.622	4.664	8,554,722	-0.07(-1.47%)
Dec 09, 2011	4.694	4.755	4.675	4.734	4,117,139	+0.06(+1.36%)
Dec 08, 2011	4.806	4.809	4.664	4.670	4,981,457	-0.16(-3.39%)
Dec 07, 2011	4.746	4.846	4.715	4.834	6,671,738	+0.06(+1.21%)
Dec 06, 2011	4.755	4.788	4.737	4.776	3,506,770	+0.01(+0.13%)
Dec 05, 2011	4.773	4.812	4.749	4.770	5,217,476	+0.07(+1.48%)
Dec 02, 2011	4.749	4.782	4.697	4.700	5,275,948	+0.00(+0.00%)

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.