Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
31 Aug, 2009 9.43 9.5 9.25 9.3 945.96 Thousand
28 Aug, 2009 9.45 9.59 9.34 9.56 1.37 Million
27 Aug, 2009 9.41 9.44 9.29 9.41 933.1 Thousand
26 Aug, 2009 9.34 9.43 9.26 9.41 749.23 Thousand
25 Aug, 2009 9.39 9.44 9.25 9.38 976.54 Thousand
24 Aug, 2009 9.3 9.4 9.25 9.35 1.02 Million
21 Aug, 2009 9.25 9.29 9.18 9.27 1.09 Million
20 Aug, 2009 9.17 9.25 9.13 9.22 722.56 Thousand
19 Aug, 2009 8.96 9.2 8.96 9.17 659.64 Thousand
18 Aug, 2009 9.18 9.25 8.96 9.08 1.17 Million