Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2009 10.74 11.09 10.74 10.81 1.63 Million
28 Sep, 2009 10.2 10.73 10.11 10.68 670.09 Thousand
25 Sep, 2009 10.13 10.16 9.97 10.1 934.75 Thousand
24 Sep, 2009 10.7 10.91 10.06 10.2 1.18 Million
23 Sep, 2009 10.93 11.04 10.66 10.67 552.08 Thousand
22 Sep, 2009 10.7 11.06 10.66 10.89 855 Thousand
21 Sep, 2009 10.44 10.72 10.27 10.62 841.81 Thousand
18 Sep, 2009 10.59 10.75 10.28 10.61 1.09 Million
17 Sep, 2009 10.47 10.7 10.3 10.53 908.47 Thousand
16 Sep, 2009 10.18 10.47 10.08 10.46 1.27 Million