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 (%)
Sep 29, 2006 4.401 4.441 4.388 4.396 1,292,562 -0.02(-0.51%)
Sep 28, 2006 4.431 4.434 4.383 4.418 1,087,969 +0.02(+0.34%)
Sep 27, 2006 4.353 4.429 4.345 4.403 1,784,257 +0.05(+1.10%)
Sep 26, 2006 4.325 4.386 4.310 4.355 1,518,841 +0.06(+1.29%)
Sep 25, 2006 4.290 4.325 4.259 4.300 1,165,103 +0.01(+0.24%)
Sep 22, 2006 4.360 4.360 4.277 4.290 974,067 -0.05(-1.05%)
Sep 21, 2006 4.353 4.401 4.325 4.335 1,118,539 -0.02(-0.41%)
Sep 20, 2006 4.328 4.388 4.290 4.353 1,636,341 +0.03(+0.70%)
Sep 19, 2006 4.277 4.325 4.232 4.323 1,438,746 +0.06(+1.36%)
Sep 18, 2006 4.272 4.290 4.229 4.265 1,167,406 -0.00(-0.06%)
Sep 15, 2006 4.297 4.302 4.247 4.267 2,025,039 +0.00(+0.06%)
Sep 14, 2006 4.290 4.340 4.242 4.265 999,454 -0.03(-0.59%)
Sep 13, 2006 4.345 4.345 4.267 4.290 1,826,810 -0.09(-2.13%)
Sep 12, 2006 4.310 4.388 4.310 4.383 1,326,743 +0.07(+1.52%)
Sep 11, 2006 4.330 4.353 4.290 4.318 2,234,237 -0.01(-0.29%)
Sep 08, 2006 4.300 4.358 4.292 4.330 3,252,111 +0.04(+0.82%)
Sep 07, 2006 4.290 4.312 4.254 4.295 1,551,876 +0.00(+0.00%)
Sep 06, 2006 4.358 4.368 4.292 4.295 855,921 -0.07(-1.62%)
Sep 05, 2006 4.345 4.378 4.330 4.365 1,290,938 +0.03(+0.70%)
Sep 01, 2006 4.320 4.345 4.302 4.335 1,213,300 +0.04(+0.94%)
Aug 31, 2006 4.318 4.358 4.290 4.295 3,791,499 -0.03(-0.64%)
Aug 30, 2006 4.302 4.348 4.277 4.323 1,290,288 +0.03(+0.76%)
Aug 29, 2006 4.323 4.323 4.282 4.290 1,279,263 -0.03(-0.58%)
Aug 28, 2006 4.290 4.338 4.287 4.315 1,116,609 +0.04(+0.88%)
Aug 25, 2006 4.292 4.315 4.277 4.277 998,352 -0.01(-0.18%)
Aug 24, 2006 4.270 4.302 4.270 4.285 891,421 +0.00(+0.00%)
Aug 23, 2006 4.295 4.315 4.265 4.285 661,635 +0.01(+0.18%)
Aug 22, 2006 4.254 4.295 4.254 4.277 850,226 +0.01(+0.18%)
Aug 21, 2006 4.270 4.292 4.252 4.270 718,895 -0.02(-0.47%)
Aug 18, 2006 4.353 4.353 4.287 4.290 799,652 -0.06(-1.28%)
Aug 17, 2006 4.340 4.353 4.290 4.345 1,222,673 +0.01(+0.17%)
Aug 16, 2006 4.328 4.340 4.302 4.338 1,558,113 +0.02(+0.53%)
Aug 15, 2006 4.265 4.325 4.262 4.315 2,574,909 +0.05(+1.24%)
Aug 14, 2006 4.265 4.277 4.229 4.262 994,393 -0.00(-0.06%)
Aug 11, 2006 4.232 4.277 4.212 4.265 1,068,531 +0.00(+0.00%)
Aug 10, 2006 4.171 4.277 4.164 4.265 1,809,461 +0.07(+1.68%)
Aug 09, 2006 4.262 4.277 4.101 4.194 1,615,488 -0.02(-0.42%)
Aug 08, 2006 4.227 4.252 4.179 4.212 1,521,310 +0.01(+0.18%)
Aug 07, 2006 4.194 4.239 4.186 4.204 1,218,682 -0.04(-0.95%)
Aug 04, 2006 4.181 4.250 4.146 4.244 2,444,712 +0.08(+2.00%)
Aug 03, 2006 4.141 4.181 4.116 4.161 938,984 +0.03(+0.61%)
Aug 02, 2006 4.116 4.171 4.113 4.136 787,838 +0.02(+0.55%)
Aug 01, 2006 4.116 4.138 4.075 4.113 1,185,556 -0.00(-0.06%)
Jul 31, 2006 4.085 4.121 4.065 4.116 1,378,716 +0.04(+0.99%)
Jul 28, 2006 4.078 4.088 4.065 4.075 982,033 +0.02(+0.37%)
Jul 27, 2006 4.075 4.088 4.055 4.060 724,178 -0.01(-0.19%)
Jul 26, 2006 4.088 4.101 4.045 4.068 1,011,893 -0.01(-0.31%)
Jul 25, 2006 3.997 4.085 3.997 4.080 1,729,014 +0.04(+0.87%)
Jul 24, 2006 4.027 4.045 4.000 4.045 2,043,403 +0.02(+0.44%)
Jul 21, 2006 4.070 4.085 4.012 4.027 1,716,792 -0.06(-1.48%)
Jul 20, 2006 4.068 4.088 4.050 4.088 1,637,879 +0.02(+0.37%)
Jul 19, 2006 4.083 4.118 3.995 4.073 2,849,828 -0.01(-0.12%)
Jul 18, 2006 4.078 4.101 4.037 4.078 2,045,119 -0.00(-0.06%)
Jul 17, 2006 4.103 4.116 4.005 4.080 2,060,028 -0.03(-0.80%)
Jul 14, 2006 4.083 4.141 4.075 4.113 4,754,665 +0.02(+0.56%)
Jul 13, 2006 3.987 4.156 3.987 4.090 25,613,308 +0.14(+3.45%)
Jul 12, 2006 4.025 4.030 3.937 3.954 6,693,309 -0.09(-2.12%)
Jul 11, 2006 4.080 4.080 4.017 4.040 1,487,894 -0.04(-0.99%)
Jul 10, 2006 4.090 4.101 4.058 4.080 1,183,777 -0.01(-0.31%)
Jul 07, 2006 4.174 4.174 4.085 4.093 1,514,212 -0.22(-5.15%)
Jul 06, 2006 4.315 4.328 4.275 4.315 569,450 -0.01(-0.18%)
Jul 05, 2006 4.290 4.328 4.219 4.323 720,595 +0.06(+1.30%)
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.