Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2005 17.41 17.5 16.63 17.07 35 Thousand
17 Feb, 2005 17.4 17.8 17.27 17.37 18.84 Thousand
16 Feb, 2005 17.7 18.0 16.76 17.65 77.1 Thousand
15 Feb, 2005 18.0 18.14 17.76 17.76 75.5 Thousand
14 Feb, 2005 17.98 18.15 17.86 17.99 36.18 Thousand
11 Feb, 2005 18.07 18.32 17.95 18.0 95.91 Thousand
10 Feb, 2005 18.14 18.2 18.0 18.2 36.94 Thousand
09 Feb, 2005 17.85 18.2 17.85 17.85 25.24 Thousand
08 Feb, 2005 18.2 18.2 17.85 17.95 38.23 Thousand
07 Feb, 2005 17.8 18.3 17.6 17.87 131.39 Thousand