Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
15 Oct, 2008 6.98 7.19 6.28 6.28 578.14 Thousand
14 Oct, 2008 8.19 8.37 7.0 7.23 924.67 Thousand
13 Oct, 2008 7.27 7.64 6.56 7.61 991.07 Thousand
10 Oct, 2008 5.52 6.56 4.75 6.51 1.88 Million
09 Oct, 2008 7.73 7.94 6.01 6.05 1.31 Million
08 Oct, 2008 7.85 8.86 7.04 7.49 995.7 Thousand
07 Oct, 2008 9.42 9.42 8.0 8.0 672.99 Thousand
06 Oct, 2008 9.21 9.33 7.94 8.7 1.01 Million
03 Oct, 2008 10.08 10.45 9.26 9.35 541.02 Thousand
02 Oct, 2008 10.13 10.37 9.76 9.84 350.38 Thousand