Ares Capital Corporation (ARCC)
USD 20.82
(0.58%)
USD 20.82
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jul, 2009 | 8.0 | 8.04 | 7.66 | 7.86 | 456.45 Thousand |
| 02 Jul, 2009 | 8.0 | 8.19 | 7.88 | 8.07 | 455.58 Thousand |
| 01 Jul, 2009 | 8.19 | 8.32 | 8.05 | 8.1 | 698.38 Thousand |
| 30 Jun, 2009 | 8.15 | 8.25 | 8.01 | 8.06 | 568.02 Thousand |
| 29 Jun, 2009 | 7.8 | 8.21 | 7.8 | 8.05 | 792.68 Thousand |
| 26 Jun, 2009 | 7.99 | 8.12 | 7.67 | 7.85 | 1.56 Million |
| 25 Jun, 2009 | 7.61 | 8.0 | 7.57 | 7.86 | 765.1 Thousand |
| 24 Jun, 2009 | 7.73 | 7.88 | 7.57 | 7.61 | 387.49 Thousand |
| 23 Jun, 2009 | 7.9 | 8.26 | 7.53 | 7.56 | 514.23 Thousand |
| 22 Jun, 2009 | 8.2 | 8.35 | 7.79 | 7.89 | 799.37 Thousand |
ARCT
ARDX
AREB
ARBEW
ARBK
ARCB