Ares Capital Corporation (ARCC)
USD 20.82
(0.58%)
USD 20.82
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Aug, 2009 | 9.24 | 9.34 | 9.13 | 9.24 | 637.24 Thousand |
| 31 Jul, 2009 | 9.09 | 9.2 | 9.03 | 9.03 | 610.96 Thousand |
| 30 Jul, 2009 | 9.0 | 9.3 | 8.97 | 9.11 | 579.86 Thousand |
| 29 Jul, 2009 | 8.75 | 9.0 | 8.55 | 8.95 | 466.89 Thousand |
| 28 Jul, 2009 | 8.57 | 8.83 | 8.51 | 8.81 | 482.05 Thousand |
| 27 Jul, 2009 | 8.48 | 8.65 | 8.24 | 8.65 | 422.04 Thousand |
| 24 Jul, 2009 | 8.42 | 8.5 | 8.3 | 8.48 | 273.41 Thousand |
| 23 Jul, 2009 | 8.22 | 8.57 | 8.13 | 8.52 | 681.93 Thousand |
| 22 Jul, 2009 | 8.05 | 8.3 | 7.96 | 8.25 | 437.09 Thousand |
| 21 Jul, 2009 | 8.11 | 8.12 | 7.9 | 8.08 | 386.99 Thousand |
ARCT
ARDX
AREB
ARBEW
ARBK
ARCB