Ares Capital Corp (NQ: ARCC )

20.68 +0.20 (+0.96%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 6.573 6.612 6.539 6.604 12,574,557 +0.03(+0.52%)
May 29, 2014 6.596 6.621 6.554 6.570 3,696,897 +0.00(+0.06%)
May 28, 2014 6.558 6.596 6.539 6.566 4,291,935 +0.02(+0.23%)
May 27, 2014 6.566 6.589 6.512 6.550 4,279,728 +0.02(+0.23%)
May 23, 2014 6.539 6.535 6.535 6.535 3,739,055 +0.01(+0.15%)
May 22, 2014 6.554 6.581 6.524 6.526 2,333,271 -0.01(-0.15%)
May 21, 2014 6.516 6.550 6.493 6.535 3,787,989 +0.02(+0.23%)
May 20, 2014 6.562 6.573 6.501 6.520 4,867,840 +0.01(+0.12%)
May 19, 2014 6.466 6.512 6.443 6.512 4,662,405 +0.05(+0.71%)
May 16, 2014 6.478 6.478 6.420 6.466 4,182,703 +0.01(+0.12%)
May 15, 2014 6.367 6.489 6.367 6.458 4,854,273 -0.01(-0.18%)
May 14, 2014 6.382 6.493 6.355 6.470 6,716,092 +0.15(+2.36%)
May 13, 2014 6.359 6.384 6.309 6.321 7,726,300 -0.02(-0.30%)
May 12, 2014 6.321 6.374 6.317 6.340 8,548,420 +0.02(+0.24%)
May 09, 2014 6.359 6.390 6.317 6.324 9,342,628 -0.04(-0.60%)
May 08, 2014 6.420 6.432 6.351 6.363 8,089,338 -0.05(-0.84%)
May 07, 2014 6.428 6.481 6.412 6.416 7,925,005 -0.05(-0.71%)
May 06, 2014 6.608 6.646 6.416 6.462 10,855,059 -0.18(-2.77%)
May 05, 2014 6.566 6.650 6.527 6.646 6,152,725 +0.06(+0.93%)
May 02, 2014 6.612 6.669 6.581 6.585 5,252,624 -0.02(-0.23%)
May 01, 2014 6.589 6.623 6.562 6.600 3,483,260 +0.02(+0.35%)
Apr 30, 2014 6.539 6.623 6.524 6.577 6,539,545 +0.04(+0.64%)
Apr 29, 2014 6.543 6.550 6.524 6.535 4,576,313 -0.02(-0.23%)
Apr 28, 2014 6.616 6.623 6.539 6.550 4,190,803 -0.07(-0.98%)
Apr 25, 2014 6.596 6.627 6.581 6.616 3,616,399 +0.01(+0.17%)
Apr 24, 2014 6.642 6.650 6.593 6.604 4,823,728 -0.02(-0.29%)
Apr 23, 2014 6.612 6.635 6.593 6.623 3,396,071 +0.01(+0.12%)
Apr 22, 2014 6.623 6.631 6.593 6.616 3,979,450 +0.01(+0.17%)
Apr 21, 2014 6.604 6.623 6.587 6.604 3,464,357 +0.00(+0.00%)
Apr 17, 2014 6.642 6.604 6.604 6.604 2,799,266 -0.04(-0.63%)
Apr 16, 2014 6.642 6.646 6.604 6.646 2,944,954 +0.04(+0.58%)
Apr 15, 2014 6.616 6.635 6.581 6.608 3,993,382 +0.00(+0.00%)
Apr 14, 2014 6.604 6.616 6.577 6.608 3,889,627 +0.01(+0.17%)
Apr 11, 2014 6.608 6.639 6.577 6.596 3,674,762 -0.03(-0.40%)
Apr 10, 2014 6.681 6.707 6.619 6.623 4,367,755 -0.07(-0.97%)
Apr 09, 2014 6.700 6.730 6.683 6.688 4,203,994 -0.00(-0.06%)
Apr 08, 2014 6.727 6.757 6.665 6.692 5,319,733 -0.05(-0.71%)
Apr 07, 2014 6.719 6.757 6.688 6.740 6,883,549 +0.01(+0.20%)
Apr 04, 2014 6.815 6.815 6.719 6.727 5,640,344 +0.01(+0.11%)
Apr 03, 2014 6.750 6.753 6.684 6.719 5,582,054 -0.02(-0.23%)
Apr 02, 2014 6.784 6.796 6.723 6.734 5,481,327 -0.03(-0.45%)
Apr 01, 2014 6.746 6.776 6.723 6.765 4,841,171 +0.02(+0.23%)
Mar 31, 2014 6.769 6.788 6.727 6.750 5,482,227 +0.03(+0.51%)
Mar 28, 2014 6.711 6.768 6.692 6.715 5,710,680 +0.01(+0.17%)
Mar 27, 2014 6.658 6.704 6.650 6.704 4,346,331 +0.04(+0.63%)
Mar 26, 2014 6.769 6.782 6.662 6.662 5,047,797 -0.06(-0.91%)
Mar 25, 2014 6.704 6.752 6.696 6.723 4,649,086 +0.02(+0.29%)
Mar 24, 2014 6.677 6.723 6.639 6.704 5,927,084 +0.03(+0.40%)
Mar 21, 2014 6.704 6.704 6.596 6.677 13,907,548 -0.01(-0.17%)
Mar 20, 2014 6.650 6.707 6.627 6.688 4,253,106 +0.04(+0.58%)
Mar 19, 2014 6.677 6.696 6.619 6.650 5,905,472 -0.02(-0.29%)
Mar 18, 2014 6.650 6.721 6.646 6.669 6,096,356 +0.00(+0.06%)
Mar 17, 2014 6.669 6.711 6.623 6.665 5,044,252 +0.01(+0.12%)
Mar 14, 2014 6.658 6.665 6.619 6.658 4,964,832 +0.00(+0.06%)
Mar 13, 2014 6.700 6.734 6.627 6.654 5,681,134 -0.03(-0.46%)
Mar 12, 2014 6.627 6.700 6.608 6.684 5,659,576 +0.05(+0.81%)
Mar 11, 2014 6.713 6.717 6.601 6.631 8,532,009 -0.06(-0.84%)
Mar 10, 2014 6.694 6.713 6.650 6.687 7,323,840 +0.02(+0.34%)
Mar 07, 2014 6.728 6.743 6.646 6.664 7,091,594 -0.05(-0.72%)
Mar 06, 2014 6.672 6.743 6.642 6.713 7,736,343 +0.03(+0.50%)
Mar 05, 2014 6.694 6.709 6.586 6.679 10,498,531 -0.00(-0.06%)
Mar 04, 2014 6.758 6.769 6.664 6.683 7,622,744 -0.04(-0.67%)
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.