Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
03 Sep, 2008 12.26 12.33 12.02 12.28 926.27 Thousand
02 Sep, 2008 12.41 12.63 12.07 12.3 949.97 Thousand
29 Aug, 2008 12.24 12.28 12.04 12.09 645.12 Thousand
28 Aug, 2008 12.11 12.38 11.95 12.36 616.33 Thousand
27 Aug, 2008 11.87 12.04 11.7 12.01 527.56 Thousand
26 Aug, 2008 11.81 12.03 11.59 11.86 642.68 Thousand
25 Aug, 2008 11.94 12.05 11.8 11.82 509.69 Thousand
22 Aug, 2008 11.82 12.1 11.75 12.04 482.58 Thousand
21 Aug, 2008 11.55 11.78 11.5 11.63 535.34 Thousand
20 Aug, 2008 11.67 11.96 11.46 11.73 844.84 Thousand