Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
04 Jan, 2006 16.35 16.4 16.02 16.23 222.79 Thousand
03 Jan, 2006 15.99 16.25 15.74 16.25 302.06 Thousand
30 Dec, 2005 15.98 16.1 15.69 16.07 315.67 Thousand
29 Dec, 2005 16.3 16.39 16.01 16.12 117.67 Thousand
28 Dec, 2005 16.19 16.3 15.91 16.18 116.41 Thousand
27 Dec, 2005 16.49 16.49 15.92 16.07 207.53 Thousand
23 Dec, 2005 16.31 16.37 16.26 16.37 157.05 Thousand
22 Dec, 2005 16.51 16.51 16.24 16.41 221.22 Thousand
21 Dec, 2005 16.5 16.51 16.26 16.45 238.77 Thousand
20 Dec, 2005 16.25 16.43 16.19 16.3 252.49 Thousand