Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
11 May, 2012 15.28 15.68 15.25 15.55 2.01 Million
10 May, 2012 15.46 15.5 15.25 15.29 1.25 Million
09 May, 2012 15.43 15.49 15.18 15.35 2.12 Million
08 May, 2012 15.56 15.73 15.0 15.51 2.91 Million
07 May, 2012 15.75 15.81 15.67 15.72 1.04 Million
04 May, 2012 15.93 15.95 15.77 15.77 905.54 Thousand
03 May, 2012 16.1 16.14 15.92 16.01 689.94 Thousand
02 May, 2012 16.0 16.14 15.95 16.07 895.7 Thousand
01 May, 2012 16.05 16.16 16.01 16.04 1.34 Million
30 Apr, 2012 16.06 16.1 15.98 16.04 1.02 Million