Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

20.57 +0.05 (+0.27%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 4.295 4.429 4.267 4.383 3,082,800 +0.09(+2.12%)
May 30, 2006 4.277 4.338 4.239 4.292 584,989 -0.04(-0.99%)
May 26, 2006 4.318 4.348 4.272 4.335 462,642 +0.02(+0.47%)
May 25, 2006 4.209 4.315 4.159 4.315 1,017,386 +0.15(+3.51%)
May 24, 2006 4.169 4.257 4.133 4.169 2,262,858 +0.01(+0.18%)
May 23, 2006 4.191 4.290 4.151 4.161 732,825 -0.03(-0.60%)
May 22, 2006 4.162 4.237 4.141 4.186 1,258,573 +0.01(+0.18%)
May 19, 2006 4.201 4.267 4.148 4.179 1,213,895 -0.02(-0.54%)
May 18, 2006 4.254 4.297 4.196 4.201 704,883 -0.05(-1.19%)
May 17, 2006 4.265 4.282 4.234 4.252 883,039 -0.03(-0.65%)
May 16, 2006 4.338 4.338 4.267 4.280 475,200 -0.02(-0.41%)
May 15, 2006 4.267 4.320 4.239 4.297 621,428 +0.02(+0.35%)
May 12, 2006 4.265 4.302 4.239 4.282 1,228,799 +0.02(+0.41%)
May 11, 2006 4.312 4.348 4.265 4.265 942,404 -0.03(-0.59%)
May 10, 2006 4.350 4.350 4.265 4.290 886,099 -0.06(-1.28%)
May 09, 2006 4.408 4.408 4.302 4.345 878,585 -0.02(-0.52%)
May 08, 2006 4.386 4.386 4.295 4.368 989,210 +0.00(+0.06%)
May 05, 2006 4.328 4.388 4.318 4.365 462,967 +0.06(+1.29%)
May 04, 2006 4.290 4.325 4.252 4.310 642,804 -0.01(-0.23%)
May 03, 2006 4.295 4.353 4.282 4.320 920,310 +0.03(+0.77%)
May 02, 2006 4.275 4.315 4.244 4.287 759,186 +0.03(+0.65%)
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.