Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
19 Jun, 2009 8.16 8.3 8.02 8.26 1.06 Million
18 Jun, 2009 7.77 8.09 7.75 8.05 743.67 Thousand
17 Jun, 2009 7.34 7.85 7.15 7.76 893.53 Thousand
16 Jun, 2009 7.75 7.79 7.34 7.35 491.4 Thousand
15 Jun, 2009 7.77 7.85 7.61 7.79 654.15 Thousand
12 Jun, 2009 7.72 7.9 7.45 7.84 593.15 Thousand
11 Jun, 2009 8.01 8.05 7.72 7.72 873.25 Thousand
10 Jun, 2009 8.42 8.43 8.11 8.31 1.05 Million
09 Jun, 2009 8.4 8.4 8.23 8.3 652.51 Thousand
08 Jun, 2009 8.25 8.27 7.99 8.19 860.22 Thousand