Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

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 (%)
Mar 28, 2013	6.308	6.329	6.252	6.315	4,095,268	+0.07(+1.17%)
Mar 27, 2013	6.280	6.280	6.224	6.241	3,429,690	-0.05(-0.78%)
Mar 26, 2013	6.224	6.306	6.201	6.290	4,328,000	+0.07(+1.07%)
Mar 25, 2013	6.255	6.301	6.207	6.224	2,886,072	-0.06(-0.89%)
Mar 22, 2013	6.252	6.283	6.193	6.280	3,165,202	+0.06(+1.01%)
Mar 21, 2013	6.224	6.254	6.196	6.217	3,688,136	-0.01(-0.11%)
Mar 20, 2013	6.248	6.262	6.213	6.224	3,204,763	-0.01(-0.17%)
Mar 19, 2013	6.308	6.336	6.193	6.234	4,853,899	-0.06(-0.94%)
Mar 18, 2013	6.287	6.329	6.273	6.294	3,570,642	-0.04(-0.66%)
Mar 15, 2013	6.350	6.364	6.280	6.336	6,144,058	-0.03(-0.44%)
Mar 14, 2013	6.343	6.393	6.325	6.364	5,157,106	+0.06(+0.88%)
Mar 13, 2013	6.280	6.353	6.276	6.308	5,026,510	+0.00(+0.00%)
Mar 12, 2013	6.342	6.369	6.270	6.308	5,600,915	-0.03(-0.43%)
Mar 11, 2013	6.270	6.352	6.263	6.335	7,926,567	+0.07(+1.15%)
Mar 08, 2013	6.277	6.294	6.229	6.263	9,854,497	-0.01(-0.11%)
Mar 07, 2013	6.359	6.359	6.212	6.270	8,945,823	-0.06(-1.02%)
Mar 06, 2013	6.325	6.379	6.297	6.335	6,891,230	+0.03(+0.54%)
Mar 05, 2013	6.297	6.318	6.209	6.301	7,543,958	+0.04(+0.71%)
Mar 04, 2013	6.185	6.270	6.181	6.256	7,209,950	-0.05(-0.87%)

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.