Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2004 18.75 19.1 18.75 19.07 59.1 Thousand
21 Dec, 2004 19.0 19.0 18.25 18.8 103.76 Thousand
20 Dec, 2004 18.68 18.95 17.24 18.5 275.5 Thousand
17 Dec, 2004 18.19 19.18 18.0 18.25 542.3 Thousand
16 Dec, 2004 19.29 19.3 18.0 18.39 162.69 Thousand
15 Dec, 2004 20.02 20.02 19.0 19.16 115 Thousand
14 Dec, 2004 19.1 20.0 18.65 19.6 181.77 Thousand
13 Dec, 2004 19.13 19.23 18.79 19.04 86.5 Thousand
10 Dec, 2004 18.75 19.03 18.0 18.75 89.71 Thousand
09 Dec, 2004 19.05 19.25 18.33 18.75 90.63 Thousand