Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
03 Mar, 2006 17.3 17.55 17.2 17.31 275.4 Thousand
02 Mar, 2006 17.48 17.54 17.27 17.39 198.34 Thousand
01 Mar, 2006 17.35 17.54 17.25 17.45 258.97 Thousand
28 Feb, 2006 17.15 17.46 17.1 17.34 442.93 Thousand
27 Feb, 2006 17.0 17.13 16.9 17.1 288.88 Thousand
24 Feb, 2006 16.89 16.89 16.49 16.89 86.96 Thousand
23 Feb, 2006 16.75 16.89 16.34 16.8 205.24 Thousand
22 Feb, 2006 16.63 16.71 16.47 16.7 145.46 Thousand
21 Feb, 2006 16.52 16.59 16.29 16.55 105.08 Thousand
17 Feb, 2006 16.48 16.51 16.36 16.41 118.47 Thousand