Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2009 11.03 11.15 10.86 10.89 841.67 Thousand
09 Nov, 2009 11.03 11.17 10.95 11.11 1.3 Million
06 Nov, 2009 10.91 11.08 10.85 10.88 1.18 Million
05 Nov, 2009 10.55 11.16 10.35 11.02 1.94 Million
04 Nov, 2009 10.31 10.7 10.25 10.46 1.94 Million
03 Nov, 2009 10.17 10.26 9.66 10.21 3.3 Million
02 Nov, 2009 10.54 10.6 10.01 10.24 1.5 Million
30 Oct, 2009 11.11 11.14 10.36 10.44 2.31 Million
29 Oct, 2009 10.73 11.28 10.73 11.19 1.25 Million
28 Oct, 2009 11.75 11.75 10.51 10.61 4.32 Million