Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
07 Mar, 2005 17.06 17.25 16.86 16.86 27.76 Thousand
04 Mar, 2005 17.29 17.29 16.78 17.15 16.01 Thousand
03 Mar, 2005 17.1 17.5 16.65 17.27 22.5 Thousand
02 Mar, 2005 16.9 17.49 16.75 17.33 18.19 Thousand
01 Mar, 2005 17.08 17.25 17.0 17.0 17.91 Thousand
28 Feb, 2005 16.92 17.39 16.75 17.0 56.89 Thousand
25 Feb, 2005 17.07 17.27 16.76 17.0 38.55 Thousand
24 Feb, 2005 16.25 17.24 15.71 17.24 26.28 Thousand
23 Feb, 2005 17.18 17.44 15.75 16.42 88.18 Thousand
22 Feb, 2005 17.23 17.73 16.56 16.83 52.92 Thousand