Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2008 6.54 7.1 6.01 6.78 538.2 Thousand
28 Oct, 2008 6.03 6.57 5.75 6.55 754.92 Thousand
27 Oct, 2008 5.86 6.24 5.77 5.82 493.71 Thousand
24 Oct, 2008 5.65 6.33 5.02 6.02 833.55 Thousand
23 Oct, 2008 6.82 7.0 5.76 6.12 1.25 Million
22 Oct, 2008 7.16 7.44 6.76 6.84 1.23 Million
21 Oct, 2008 7.28 7.75 7.21 7.6 716.28 Thousand
20 Oct, 2008 7.07 7.46 7.02 7.46 507.26 Thousand
17 Oct, 2008 6.52 8.51 6.06 6.97 793.61 Thousand
16 Oct, 2008 6.37 6.82 5.86 6.79 867.76 Thousand