Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2009 11.0 11.08 10.65 10.81 512.04 Thousand
12 Oct, 2009 10.92 11.12 10.89 11.05 474.99 Thousand
09 Oct, 2009 10.96 10.96 10.72 10.89 851.97 Thousand
08 Oct, 2009 11.11 11.14 10.95 11.06 684.71 Thousand
07 Oct, 2009 11.08 11.15 10.97 11.03 598.59 Thousand
06 Oct, 2009 11.02 11.17 10.97 11.17 586.26 Thousand
05 Oct, 2009 10.57 10.96 10.4 10.96 637.39 Thousand
02 Oct, 2009 10.41 10.58 10.13 10.47 641.96 Thousand
01 Oct, 2009 10.97 11.0 10.51 10.52 889.24 Thousand
30 Sep, 2009 10.95 11.2 10.45 11.02 1.08 Million