Ares Capital Corporation (ARCC)
USD 20.82
(0.58%)
USD 20.82
(0.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Feb, 2009 | 3.87 | 3.98 | 3.64 | 3.77 | 659.13 Thousand |
| 24 Feb, 2009 | 3.5 | 3.98 | 3.4 | 3.93 | 687.62 Thousand |
| 23 Feb, 2009 | 3.51 | 3.69 | 3.5 | 3.51 | 966.08 Thousand |
| 20 Feb, 2009 | 3.59 | 3.7 | 3.54 | 3.6 | 589.05 Thousand |
| 19 Feb, 2009 | 3.82 | 3.9 | 3.63 | 3.65 | 428.91 Thousand |
| 18 Feb, 2009 | 3.97 | 4.0 | 3.74 | 3.77 | 303.73 Thousand |
| 17 Feb, 2009 | 3.96 | 4.02 | 3.78 | 3.89 | 492.09 Thousand |
| 13 Feb, 2009 | 4.07 | 4.17 | 4.0 | 4.06 | 632.11 Thousand |
| 12 Feb, 2009 | 4.14 | 4.14 | 3.94 | 4.05 | 560.97 Thousand |
| 11 Feb, 2009 | 4.09 | 4.23 | 4.07 | 4.07 | 378.95 Thousand |
ARCT
ARDX
AREB
ARBEW
ARBK
ARCB