Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
19 Aug, 2008 11.85 11.98 11.46 11.63 630.12 Thousand
18 Aug, 2008 12.13 12.13 11.72 11.85 781.74 Thousand
15 Aug, 2008 12.2 12.39 11.89 12.13 856.42 Thousand
14 Aug, 2008 11.61 12.18 11.61 12.03 767.18 Thousand
13 Aug, 2008 11.68 11.94 11.51 11.71 727.47 Thousand
12 Aug, 2008 11.91 12.01 11.62 11.74 811.5 Thousand
11 Aug, 2008 11.53 12.2 11.5 11.94 1.76 Million
08 Aug, 2008 10.7 11.54 10.7 11.46 1.11 Million
07 Aug, 2008 10.61 10.94 10.5 10.66 1.23 Million
06 Aug, 2008 10.66 10.97 10.57 10.9 1.68 Million