Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2005 17.1 17.2 16.7 17.06 76.34 Thousand
31 May, 2005 17.1 17.1 16.66 16.89 702.44 Thousand
27 May, 2005 16.87 17.09 16.85 16.98 72.49 Thousand
26 May, 2005 16.74 16.95 16.6 16.95 33.44 Thousand
25 May, 2005 16.85 16.99 16.5 16.64 69.83 Thousand
24 May, 2005 16.71 16.94 16.54 16.61 46 Thousand
23 May, 2005 16.77 16.99 16.41 16.9 58.65 Thousand
20 May, 2005 16.9 16.97 16.5 16.94 56.99 Thousand
19 May, 2005 16.79 16.92 16.54 16.85 64.5 Thousand
18 May, 2005 16.57 16.79 16.37 16.67 111.46 Thousand