Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
02 Dec, 2011 15.67 15.78 15.5 15.51 1.59 Million
01 Dec, 2011 15.46 15.67 15.36 15.51 1.61 Million
30 Nov, 2011 15.35 15.57 15.15 15.56 5.61 Million
29 Nov, 2011 14.59 14.85 14.46 14.83 1.86 Million
28 Nov, 2011 14.72 14.83 14.46 14.6 1.56 Million
25 Nov, 2011 14.2 14.46 14.15 14.25 877.1 Thousand
23 Nov, 2011 14.65 14.74 14.26 14.26 2.05 Million
22 Nov, 2011 14.86 15.05 14.77 14.77 1.52 Million
21 Nov, 2011 14.97 14.99 14.72 14.85 1.77 Million
18 Nov, 2011 15.05 15.22 14.95 15.15 1.59 Million