Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2009 9.92 10.24 9.79 10.19 1.14 Million
14 Sep, 2009 9.76 9.99 9.63 9.98 837.52 Thousand
11 Sep, 2009 9.77 9.95 9.65 9.91 954.36 Thousand
10 Sep, 2009 10.08 10.2 9.92 10.2 1.78 Million
09 Sep, 2009 9.85 10.12 9.82 10.08 1.53 Million
08 Sep, 2009 9.69 9.91 9.61 9.91 1.19 Million
04 Sep, 2009 9.57 9.64 9.53 9.63 851.92 Thousand
03 Sep, 2009 9.39 9.55 9.29 9.55 725.77 Thousand
02 Sep, 2009 9.2 9.39 9.2 9.28 722.54 Thousand
01 Sep, 2009 9.3 9.54 9.21 9.23 1.07 Million