Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
23 Nov, 2004 17.94 18.2 17.55 17.89 638.06 Thousand
22 Nov, 2004 17.7 17.9 17.41 17.82 422.67 Thousand
19 Nov, 2004 17.0 17.65 16.75 17.35 650.15 Thousand
18 Nov, 2004 17.1 17.1 16.66 16.85 281.56 Thousand
17 Nov, 2004 16.75 16.75 16.3 16.75 120.89 Thousand
16 Nov, 2004 16.4 17.25 16.0 16.23 227.11 Thousand
15 Nov, 2004 15.5 16.5 15.5 16.0 131.11 Thousand
12 Nov, 2004 15.25 15.6 15.25 15.26 30.65 Thousand
11 Nov, 2004 15.05 15.45 15.05 15.31 58.37 Thousand
10 Nov, 2004 15.2 15.34 15.11 15.22 44.9 Thousand