Ares Capital Corporation (ARCC)
USD 20.82
(0.58%)
USD 20.82
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2009 | 8.3 | 8.38 | 8.18 | 8.27 | 739.04 Thousand |
| 04 Jun, 2009 | 7.95 | 8.17 | 7.7 | 8.17 | 1.21 Million |
| 03 Jun, 2009 | 7.89 | 8.0 | 7.75 | 7.87 | 597.03 Thousand |
| 02 Jun, 2009 | 7.91 | 8.12 | 7.75 | 7.93 | 907.55 Thousand |
| 01 Jun, 2009 | 7.75 | 7.99 | 7.7 | 7.94 | 789.38 Thousand |
| 29 May, 2009 | 7.61 | 7.68 | 7.49 | 7.65 | 688.48 Thousand |
| 28 May, 2009 | 7.54 | 7.66 | 7.25 | 7.54 | 721.77 Thousand |
| 27 May, 2009 | 7.7 | 7.75 | 7.43 | 7.43 | 756.06 Thousand |
| 26 May, 2009 | 7.35 | 7.7 | 7.35 | 7.7 | 826.58 Thousand |
| 22 May, 2009 | 7.33 | 7.47 | 7.25 | 7.36 | 677.26 Thousand |
ARCT
ARDX
AREB
ARBEW
ARBK
ARCB