Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

20.71 +0.03 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 29, 2006 4.827 4.870 4.792 4.822 1,410,352 +0.01(+0.21%)
Dec 28, 2006 4.820 4.830 4.774 4.812 761,267 -0.01(-0.16%)
Dec 27, 2006 4.774 4.822 4.754 4.820 765,079 +0.04(+0.90%)
Dec 26, 2006 4.767 4.787 4.747 4.777 787,890 +0.03(+0.64%)
Dec 22, 2006 4.709 4.757 4.709 4.747 621,919 +0.04(+0.80%)
Dec 21, 2006 4.752 4.774 4.688 4.709 744,848 -0.02(-0.32%)
Dec 20, 2006 4.668 4.744 4.668 4.724 1,135,671 +0.02(+0.38%)
Dec 19, 2006 4.696 4.729 4.673 4.706 1,253,524 -0.02(-0.32%)
Dec 18, 2006 4.757 4.767 4.671 4.721 1,845,662 -0.04(-0.74%)
Dec 15, 2006 4.711 4.794 4.706 4.757 2,552,316 +0.07(+1.51%)
Dec 14, 2006 4.668 4.744 4.656 4.686 4,070,092 -0.03(-0.64%)
Dec 13, 2006 4.802 4.807 4.688 4.716 1,277,258 -0.15(-3.06%)
Dec 12, 2006 4.875 4.880 4.822 4.865 1,258,125 -0.01(-0.16%)
Dec 11, 2006 4.852 4.888 4.847 4.873 1,056,143 +0.02(+0.36%)
Dec 08, 2006 4.842 4.873 4.807 4.855 938,365 +0.02(+0.47%)
Dec 07, 2006 4.822 4.863 4.794 4.832 972,672 +0.02(+0.37%)
Dec 06, 2006 4.835 4.842 4.789 4.815 1,203,361 -0.02(-0.37%)
Dec 05, 2006 4.797 4.837 4.782 4.832 1,527,694 +0.04(+0.79%)
Dec 04, 2006 4.767 4.805 4.752 4.794 1,401,122 +0.05(+0.96%)
Dec 01, 2006 4.777 4.777 4.661 4.749 1,677,044 -0.00(-0.05%)
Nov 30, 2006 4.762 4.764 4.696 4.752 1,352,541 +0.01(+0.16%)
Nov 29, 2006 4.744 4.769 4.701 4.744 1,341,508 +0.04(+0.75%)
Nov 28, 2006 4.706 4.749 4.668 4.709 893,109 -0.00(-0.05%)
Nov 27, 2006 4.782 4.805 4.673 4.711 1,240,684 -0.08(-1.63%)
Nov 24, 2006 4.794 4.815 4.782 4.789 2,421,211 -0.01(-0.21%)
Nov 22, 2006 4.810 4.820 4.767 4.800 723,960 +0.01(+0.21%)
Nov 21, 2006 4.807 4.807 4.769 4.789 767,136 -0.01(-0.11%)
Nov 20, 2006 4.769 4.812 4.749 4.794 817,857 +0.03(+0.53%)
Nov 17, 2006 4.767 4.787 4.731 4.769 865,777 +0.01(+0.16%)
Nov 16, 2006 4.769 4.794 4.726 4.762 1,336,693 -0.00(-0.05%)
Nov 15, 2006 4.691 4.769 4.683 4.764 1,243,403 +0.09(+1.83%)
Nov 14, 2006 4.671 4.709 4.620 4.678 1,361,410 +0.01(+0.16%)
Nov 13, 2006 4.673 4.676 4.610 4.671 1,479,636 +0.02(+0.33%)
Nov 10, 2006 4.630 4.666 4.603 4.656 953,868 +0.03(+0.71%)
Nov 09, 2006 4.668 4.668 4.593 4.623 1,460,657 -0.03(-0.70%)
Nov 08, 2006 4.641 4.673 4.615 4.656 1,051,193 +0.02(+0.33%)
Nov 07, 2006 4.656 4.676 4.618 4.641 1,439,959 -0.01(-0.27%)
Nov 06, 2006 4.648 4.696 4.615 4.653 1,273,358 +0.04(+0.82%)
Nov 03, 2006 4.618 4.648 4.590 4.615 952,917 +0.03(+0.66%)
Nov 02, 2006 4.618 4.635 4.529 4.585 1,670,493 -0.03(-0.71%)
Nov 01, 2006 4.694 4.711 4.580 4.618 1,762,064 -0.06(-1.24%)
Oct 31, 2006 4.686 4.696 4.639 4.676 1,368,658 -0.02(-0.43%)
Oct 30, 2006 4.623 4.719 4.618 4.696 1,204,994 +0.08(+1.64%)
Oct 27, 2006 4.688 4.691 4.608 4.620 944,508 -0.06(-1.35%)
Oct 26, 2006 4.643 4.691 4.600 4.683 1,403,017 +0.05(+1.09%)
Oct 25, 2006 4.567 4.643 4.562 4.633 994,044 +0.05(+0.99%)
Oct 24, 2006 4.590 4.605 4.555 4.588 924,971 +0.00(+0.00%)
Oct 23, 2006 4.562 4.605 4.542 4.588 5,472,653 +0.04(+0.78%)
Oct 20, 2006 4.580 4.601 4.535 4.552 1,126,691 -0.01(-0.17%)
Oct 19, 2006 4.535 4.595 4.519 4.560 927,071 +0.03(+0.72%)
Oct 18, 2006 4.577 4.618 4.517 4.527 967,746 -0.02(-0.50%)
Oct 17, 2006 4.560 4.585 4.487 4.550 1,646,506 -0.07(-1.42%)
Oct 16, 2006 4.577 4.635 4.557 4.615 1,333,602 +0.05(+1.16%)
Oct 13, 2006 4.557 4.598 4.535 4.562 936,685 +0.02(+0.33%)
Oct 12, 2006 4.519 4.565 4.519 4.547 1,453,397 +0.03(+0.67%)
Oct 11, 2006 4.504 4.540 4.479 4.517 1,155,878 -0.01(-0.11%)
Oct 10, 2006 4.540 4.552 4.502 4.522 1,484,902 -0.01(-0.11%)
Oct 09, 2006 4.532 4.557 4.474 4.527 966,042 +0.01(+0.11%)
Oct 06, 2006 4.529 4.547 4.494 4.522 1,402,395 -0.01(-0.17%)
Oct 05, 2006 4.492 4.529 4.431 4.529 1,412,991 +0.04(+0.79%)
Oct 04, 2006 4.416 4.497 4.403 4.494 1,697,913 +0.08(+1.71%)
Oct 03, 2006 4.393 4.441 4.383 4.418 1,571,698 +0.03(+0.69%)
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.