Indicators

Ares Capital Corp (NQ: ARCC )

20.59 -0.12 (-0.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.900	6.904	6.865	6.887	2,390,657	-0.01(-0.12%)
May 28, 2015	6.809	6.904	6.809	6.896	3,325,362	+0.09(+1.39%)
May 27, 2015	6.813	6.846	6.793	6.801	2,052,592	-0.00(-0.06%)
May 26, 2015	6.830	6.845	6.793	6.805	2,897,923	-0.03(-0.42%)
May 22, 2015	6.813	6.834	6.834	6.834	2,016,327	+0.02(+0.36%)
May 21, 2015	6.797	6.830	6.776	6.809	3,721,927	-0.00(-0.06%)
May 20, 2015	6.846	6.883	6.805	6.813	3,253,259	-0.03(-0.48%)
May 19, 2015	6.789	6.850	6.785	6.846	2,757,738	+0.07(+0.97%)
May 18, 2015	6.785	6.813	6.772	6.781	2,131,042	-0.02(-0.30%)
May 15, 2015	6.768	6.805	6.752	6.801	2,194,329	+0.05(+0.67%)
May 14, 2015	6.739	6.781	6.727	6.756	2,310,491	+0.03(+0.43%)
May 13, 2015	6.657	6.752	6.657	6.727	3,184,297	+0.07(+1.05%)
May 12, 2015	6.748	6.776	6.645	6.657	5,061,682	-0.11(-1.58%)
May 11, 2015	6.739	6.805	6.735	6.764	5,179,403	+0.02(+0.37%)
May 08, 2015	6.785	6.805	6.713	6.739	2,887,414	-0.01(-0.18%)
May 07, 2015	6.674	6.760	6.661	6.752	5,224,635	+0.08(+1.23%)
May 06, 2015	6.694	6.702	6.554	6.670	11,141,785	-0.01(-0.12%)
May 05, 2015	6.760	6.797	6.628	6.678	8,719,366	-0.16(-2.35%)
May 04, 2015	6.908	6.929	6.809	6.838	11,277,081	-0.13(-1.89%)

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.