Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2005 18.13 18.35 17.82 18.1 129.91 Thousand
10 Aug, 2005 18.66 18.75 18.02 18.08 72.36 Thousand
09 Aug, 2005 18.56 19.27 18.03 18.25 87.56 Thousand
08 Aug, 2005 18.23 18.58 18.08 18.08 55.58 Thousand
05 Aug, 2005 19.49 19.49 18.23 18.38 439.5 Thousand
04 Aug, 2005 19.17 19.32 18.81 19.25 543.16 Thousand
03 Aug, 2005 18.37 19.07 18.14 19.01 530.94 Thousand
02 Aug, 2005 18.23 18.32 17.91 18.24 107.15 Thousand
01 Aug, 2005 18.0 18.2 17.67 18.14 54.87 Thousand
29 Jul, 2005 18.14 18.32 16.62 17.94 284.71 Thousand