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, 2007	4.651	4.700	4.633	4.641	1,964,924	-0.01(-0.22%)
Apr 27, 2007	4.700	4.703	4.636	4.651	1,896,764	-0.05(-0.99%)
Apr 26, 2007	4.716	4.716	4.667	4.698	1,585,070	-0.01(-0.11%)
Apr 25, 2007	4.703	4.716	4.669	4.703	1,470,168	+0.01(+0.11%)
Apr 24, 2007	4.716	4.729	4.664	4.698	1,640,381	-0.02(-0.33%)
Apr 23, 2007	4.695	4.742	4.680	4.713	1,756,254	-0.00(-0.05%)
Apr 20, 2007	4.736	4.770	4.680	4.716	1,484,561	-0.02(-0.33%)
Apr 19, 2007	4.708	4.747	4.669	4.731	4,458,180	+0.00(+0.00%)
Apr 18, 2007	4.742	4.765	4.716	4.731	5,934,610	-0.03(-0.54%)
Apr 17, 2007	4.749	4.767	4.729	4.757	9,066,662	+0.01(+0.16%)
Apr 16, 2007	4.742	4.757	4.721	4.749	3,753,087	+0.02(+0.33%)
Apr 13, 2007	4.729	4.754	4.711	4.734	3,875,833	+0.01(+0.22%)
Apr 12, 2007	4.654	4.798	4.654	4.723	5,505,781	+0.04(+0.77%)
Apr 11, 2007	4.646	4.687	4.589	4.687	3,124,524	+0.03(+0.67%)
Apr 10, 2007	4.669	4.682	4.625	4.656	2,884,697	-0.02(-0.39%)
Apr 09, 2007	4.690	4.690	4.654	4.674	2,224,933	-0.01(-0.17%)
Apr 05, 2007	4.669	4.703	4.656	4.682	1,852,243	+0.00(+0.06%)
Apr 04, 2007	4.680	4.692	4.656	4.680	2,584,566	-0.01(-0.22%)
Apr 03, 2007	4.703	4.703	4.651	4.690	3,249,980	-0.00(-0.06%)

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.