Indicators

Ares Capital Corp (NQ: ARCC )

21.28 +0.13 (+0.61%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.103	5.115	5.077	5.096	3,212,998	-0.01(-0.12%)
Apr 27, 2012	5.096	5.144	5.084	5.103	4,533,019	+0.01(+0.12%)
Apr 26, 2012	5.100	5.114	5.071	5.096	4,092,921	-0.01(-0.12%)
Apr 25, 2012	5.122	5.138	5.071	5.103	3,869,244	+0.00(+0.06%)
Apr 24, 2012	5.106	5.128	5.074	5.100	2,335,143	+0.00(+0.00%)
Apr 23, 2012	5.068	5.122	5.046	5.100	3,447,278	+0.00(+0.00%)
Apr 20, 2012	5.087	5.138	5.075	5.100	2,646,016	+0.03(+0.50%)
Apr 19, 2012	5.112	5.141	5.065	5.074	2,404,255	-0.04(-0.81%)
Apr 18, 2012	5.122	5.149	5.100	5.115	2,049,310	-0.01(-0.19%)
Apr 17, 2012	5.144	5.160	5.112	5.125	2,686,723	+0.00(+0.00%)
Apr 16, 2012	5.077	5.128	5.052	5.125	5,412,439	+0.06(+1.26%)
Apr 13, 2012	5.144	5.154	5.055	5.061	2,661,620	-0.07(-1.36%)
Apr 12, 2012	5.081	5.135	5.068	5.131	2,914,963	+0.05(+0.94%)
Apr 11, 2012	5.084	5.096	5.030	5.084	3,881,273	+0.06(+1.27%)
Apr 10, 2012	5.141	5.163	5.020	5.020	5,082,871	-0.12(-2.29%)
Apr 09, 2012	5.157	5.189	5.135	5.138	2,374,295	-0.06(-1.22%)
Apr 05, 2012	5.195	5.233	5.185	5.201	2,151,834	+0.01(+0.12%)
Apr 04, 2012	5.217	5.249	5.192	5.195	2,700,020	-0.06(-1.21%)
Apr 03, 2012	5.223	5.271	5.220	5.258	4,276,661	+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.