Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
21 Sep, 2006 17.25 17.44 17.14 17.18 282.25 Thousand
20 Sep, 2006 17.15 17.39 17.0 17.25 412.72 Thousand
19 Sep, 2006 16.95 17.14 16.77 17.13 363.05 Thousand
18 Sep, 2006 16.93 17.0 16.76 16.9 294.58 Thousand
15 Sep, 2006 17.03 17.05 16.83 16.91 510.21 Thousand
14 Sep, 2006 17.0 17.2 16.81 16.9 252.2 Thousand
13 Sep, 2006 17.22 17.22 16.91 17.0 460.69 Thousand
12 Sep, 2006 17.08 17.39 17.08 17.37 333.89 Thousand
11 Sep, 2006 17.16 17.25 17.0 17.11 563.47 Thousand
08 Sep, 2006 17.04 17.27 17.01 17.16 700.63 Thousand