Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2009 9.03 9.25 8.64 9.12 2.25 Million
14 Aug, 2009 9.1 9.26 8.95 9.22 7.5 Million
13 Aug, 2009 9.88 9.95 9.67 9.71 740.53 Thousand
12 Aug, 2009 9.68 9.94 9.6 9.77 804.16 Thousand
11 Aug, 2009 9.89 10.07 9.65 9.7 543.81 Thousand
10 Aug, 2009 9.83 10.0 9.77 9.89 912.55 Thousand
07 Aug, 2009 9.44 10.15 9.27 9.83 1.58 Million
06 Aug, 2009 9.06 9.25 9.0 9.08 761.69 Thousand
05 Aug, 2009 9.22 9.28 8.91 9.05 648.09 Thousand
04 Aug, 2009 9.18 9.34 9.02 9.17 503.88 Thousand