Ares Capital Corporation (ARCC)
USD 20.82
(0.58%)
USD 20.82
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Mar, 2009 | 3.97 | 3.97 | 3.62 | 3.69 | 1.29 Million |
| 10 Mar, 2009 | 3.54 | 3.79 | 3.47 | 3.69 | 790.84 Thousand |
| 09 Mar, 2009 | 3.34 | 3.55 | 3.28 | 3.47 | 463.01 Thousand |
| 06 Mar, 2009 | 3.27 | 3.45 | 3.16 | 3.4 | 898.93 Thousand |
| 05 Mar, 2009 | 3.6 | 3.73 | 3.2 | 3.21 | 950.94 Thousand |
| 04 Mar, 2009 | 3.65 | 3.86 | 3.6 | 3.64 | 1.21 Million |
| 03 Mar, 2009 | 3.97 | 4.0 | 3.51 | 3.51 | 1.05 Million |
| 02 Mar, 2009 | 3.97 | 4.16 | 3.67 | 3.86 | 1.37 Million |
| 27 Feb, 2009 | 3.61 | 3.87 | 3.52 | 3.6 | 719.95 Thousand |
| 26 Feb, 2009 | 3.87 | 3.96 | 3.72 | 3.72 | 718.23 Thousand |
ARCT
ARDX
AREB
ARBEW
ARBK
ARCB