Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
15 Jan, 2008 13.38 13.38 13.01 13.01 453.27 Thousand
14 Jan, 2008 13.57 13.84 13.33 13.55 285.97 Thousand
11 Jan, 2008 13.54 13.9 13.35 13.45 457.02 Thousand
10 Jan, 2008 12.78 13.82 12.78 13.62 770.29 Thousand
09 Jan, 2008 13.04 13.27 12.73 12.95 1.07 Million
08 Jan, 2008 13.76 13.82 13.02 13.02 703.25 Thousand
07 Jan, 2008 13.86 14.58 13.54 13.74 1.16 Million
04 Jan, 2008 14.13 14.26 13.56 13.77 664.3 Thousand
03 Jan, 2008 14.48 14.68 14.28 14.29 346.78 Thousand
02 Jan, 2008 14.78 14.78 14.25 14.39 489.91 Thousand