Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
09 Mar, 2010 14.14 14.2 14.0 14.08 1.6 Million
08 Mar, 2010 14.0 14.19 13.67 14.16 1.75 Million
05 Mar, 2010 13.92 14.19 13.89 14.03 2.84 Million
04 Mar, 2010 13.6 13.88 13.6 13.88 2.09 Million
03 Mar, 2010 13.6 13.74 13.5 13.6 2.03 Million
02 Mar, 2010 13.51 13.55 13.33 13.54 1.92 Million
01 Mar, 2010 13.2 13.48 13.1 13.44 2.19 Million
26 Feb, 2010 13.01 13.23 12.83 13.07 4.81 Million
25 Feb, 2010 12.8 13.02 12.51 12.94 2.95 Million
24 Feb, 2010 12.68 12.89 12.63 12.8 1.85 Million