Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
21 May, 2009 7.24 7.3 7.17 7.29 530.62 Thousand
20 May, 2009 7.3 7.46 7.21 7.33 1.07 Million
19 May, 2009 7.35 7.4 7.16 7.26 979.19 Thousand
18 May, 2009 7.0 7.35 6.9 7.33 721.03 Thousand
15 May, 2009 7.19 7.2 6.71 6.8 1.11 Million
14 May, 2009 7.0 7.37 6.99 7.2 874.6 Thousand
13 May, 2009 7.48 7.48 6.97 6.99 914.15 Thousand
12 May, 2009 7.68 7.76 7.47 7.55 923.89 Thousand
11 May, 2009 7.46 7.83 7.39 7.65 1.12 Million
08 May, 2009 7.1 7.59 7.06 7.46 1.3 Million