Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2009 11.75 12.07 11.5 11.73 2.9 Million
26 Oct, 2009 10.25 12.37 9.8 11.99 8.9 Million
23 Oct, 2009 10.97 11.1 10.61 10.69 862.3 Thousand
22 Oct, 2009 10.55 10.92 10.55 10.89 462.87 Thousand
21 Oct, 2009 10.8 11.0 10.59 10.6 657.58 Thousand
20 Oct, 2009 11.1 11.1 10.8 10.81 458.81 Thousand
19 Oct, 2009 10.91 11.17 10.85 11.1 539.94 Thousand
16 Oct, 2009 10.97 10.98 10.64 10.82 735.3 Thousand
15 Oct, 2009 10.85 11.12 10.75 11.05 674.14 Thousand
14 Oct, 2009 11.0 11.03 10.62 10.9 1.03 Million