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 (%)
Apr 30, 2012	5.098	5.111	5.073	5.092	3,215,841	-0.01(-0.12%)
Apr 27, 2012	5.092	5.140	5.079	5.098	4,537,030	+0.01(+0.12%)
Apr 26, 2012	5.095	5.109	5.067	5.092	4,096,542	-0.01(-0.12%)
Apr 25, 2012	5.117	5.133	5.067	5.098	3,872,668	+0.00(+0.06%)
Apr 24, 2012	5.101	5.124	5.070	5.095	2,337,209	+0.00(+0.00%)
Apr 23, 2012	5.063	5.117	5.041	5.095	3,450,328	+0.00(+0.00%)
Apr 20, 2012	5.082	5.133	5.071	5.095	2,648,357	+0.03(+0.50%)
Apr 19, 2012	5.108	5.136	5.060	5.070	2,406,382	-0.04(-0.81%)
Apr 18, 2012	5.117	5.144	5.095	5.111	2,051,123	-0.01(-0.19%)
Apr 17, 2012	5.140	5.155	5.108	5.120	2,689,100	+0.00(+0.00%)
Apr 16, 2012	5.073	5.124	5.047	5.120	5,417,228	+0.06(+1.26%)
Apr 13, 2012	5.140	5.149	5.051	5.057	2,663,975	-0.07(-1.36%)
Apr 12, 2012	5.076	5.130	5.063	5.127	2,917,542	+0.05(+0.94%)
Apr 11, 2012	5.079	5.092	5.025	5.079	3,884,708	+0.06(+1.27%)
Apr 10, 2012	5.136	5.159	5.016	5.016	5,087,368	-0.12(-2.29%)
Apr 09, 2012	5.152	5.184	5.130	5.133	2,376,396	-0.06(-1.22%)
Apr 05, 2012	5.190	5.228	5.181	5.197	2,153,738	+0.01(+0.12%)
Apr 04, 2012	5.213	5.244	5.187	5.190	2,702,409	-0.06(-1.21%)
Apr 03, 2012	5.219	5.266	5.216	5.254	4,280,445	+0.01(+0.24%)

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.