Skip to main content

Ares Capital Corp (NQ: ARCC )

20.58 -0.13 (-0.61%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 2.793 2.917 2.793 2.887 4,114,434 +0.03(+1.15%)
Jul 30, 2008 2.778 2.862 2.745 2.854 5,146,046 +0.09(+3.29%)
Jul 29, 2008 2.606 2.771 2.596 2.763 3,705,051 +0.17(+6.63%)
Jul 28, 2008 2.700 2.742 2.566 2.591 3,815,348 -0.12(-4.56%)
Jul 25, 2008 2.700 2.750 2.639 2.715 2,667,199 +0.04(+1.32%)
Jul 24, 2008 2.791 2.791 2.659 2.680 3,098,003 -0.10(-3.55%)
Jul 23, 2008 2.718 2.841 2.695 2.778 5,155,525 -0.03(-0.90%)
Jul 22, 2008 2.611 2.803 2.591 2.803 3,553,026 +0.11(+4.23%)
Jul 21, 2008 2.718 2.748 2.657 2.690 2,401,760 -0.00(-0.09%)
Jul 18, 2008 2.776 2.788 2.675 2.692 5,076,717 -0.09(-3.09%)
Jul 17, 2008 2.639 2.806 2.604 2.778 5,444,383 +0.15(+5.87%)
Jul 16, 2008 2.364 2.629 2.344 2.624 6,046,787 +0.26(+11.00%)
Jul 15, 2008 2.361 2.455 2.265 2.364 5,535,640 -0.04(-1.47%)
Jul 14, 2008 2.513 2.528 2.399 2.399 4,634,265 -0.10(-3.85%)
Jul 11, 2008 2.462 2.543 2.430 2.495 5,832,453 +0.02(+0.61%)
Jul 10, 2008 2.442 2.533 2.399 2.480 5,029,532 +0.03(+1.13%)
Jul 09, 2008 2.556 2.601 2.427 2.452 7,985,602 -0.09(-3.38%)
Jul 08, 2008 2.339 2.538 2.324 2.538 5,629,113 +0.19(+8.06%)
Jul 07, 2008 2.427 2.438 2.311 2.349 6,136,793 -0.07(-2.82%)
Jul 04, 2008 2.498 2.498 2.417 2.417 3,228,192 +0.00(+0.00%)
Jul 03, 2008 2.498 2.498 2.417 2.417 3,228,192 -0.08(-3.14%)
Jul 02, 2008 2.533 2.551 2.475 2.495 5,788,907 -0.04(-1.40%)
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.