Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2005 18.48 18.5 17.96 18.37 38.6 Thousand
03 Feb, 2005 18.4 18.75 18.11 18.55 33.06 Thousand
02 Feb, 2005 18.3 18.47 18.01 18.43 27.99 Thousand
01 Feb, 2005 18.2 18.38 17.9 18.38 46.1 Thousand
31 Jan, 2005 18.45 18.55 17.84 18.1 39.86 Thousand
28 Jan, 2005 18.44 18.48 17.75 17.95 14.12 Thousand
27 Jan, 2005 18.4 18.48 17.75 17.75 40.43 Thousand
26 Jan, 2005 18.3 18.4 17.85 18.28 33.17 Thousand
25 Jan, 2005 18.3 18.3 17.37 18.09 33.69 Thousand
24 Jan, 2005 18.18 18.27 18.0 18.17 38.63 Thousand