Ares Capital Corp $17.15

up +0.05


29/8/2014 04:00 PM  |  NASDAQ : ARCC  
Industries : Financial Services / Diversified Investments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCC historical data

Date Open High Low Close Volume
8/29/201417.1017.2417.0717.151,562,412
8/28/201417.0617.1116.9717.101,188,813
8/27/201417.0317.0816.9717.061,382,469
8/26/201417.0317.0316.9416.971,401,572
8/25/201417.0017.0016.8916.991,613,186
8/22/201416.9817.0316.9316.95797,097
8/21/201417.0017.0316.9516.961,438,192
8/20/201416.9317.0116.9216.982,003,992
8/19/201416.9316.9916.8516.891,386,226
8/18/201416.8516.9616.8416.931,173,774
8/15/201416.8116.8416.7316.811,471,403
8/14/201416.7916.8216.6916.791,642,672
8/13/201416.5716.7616.5716.741,326,568
8/12/201416.6516.7216.6416.711,272,702
8/11/201416.6516.7816.6516.671,093,113
8/8/201416.5916.6216.4516.622,257,883
8/7/201416.5916.7416.4616.492,640,143
8/6/201416.2916.5816.2916.573,535,894
8/5/201416.5316.5516.2116.415,984,952
8/4/201416.7516.8216.7016.801,590,851
8/1/201416.6816.8116.6516.732,309,633
7/31/201416.9016.9216.7116.712,661,435
7/30/201417.0817.1016.9216.971,853,051
7/29/201417.1317.1917.0317.031,464,908
7/28/201417.2017.2017.1017.151,108,423
7/25/201417.1417.2017.1317.181,253,640
7/24/201417.0817.1517.0417.131,496,376
7/23/201417.0517.0916.9917.053,120,411
7/22/201417.0817.1417.0117.012,554,304
7/21/201417.0517.0717.0217.061,512,291
7/18/201417.0617.1217.0117.031,974,694
7/17/201417.0117.0816.9917.003,730,499
7/16/201416.9917.0516.9317.0218,390,424
7/15/201417.4317.4917.3917.401,798,165
7/14/201417.2917.4317.2817.361,616,955
7/11/201417.2517.3117.2217.261,344,882
7/10/201417.2417.3117.0917.294,788,539
7/9/201417.6317.6617.3117.325,360,624
7/8/201417.7217.7317.5017.601,822,075
7/7/201417.6417.7517.5717.733,732,087
7/3/201417.8117.8617.6517.661,995,824
7/2/201417.7417.8917.6617.802,654,158
7/1/201417.8517.9317.6817.723,227,590
6/30/201417.8417.9217.6317.864,772,667
6/27/201417.4417.7817.3017.6728,820,857
6/26/201417.1417.5417.1217.473,669,039
6/25/201417.1217.2317.0817.122,413,540
6/24/201417.2317.2317.0317.102,497,299
6/23/201417.1517.2217.0917.222,155,809
6/20/201417.3017.3217.1617.172,522,579
6/19/201417.3517.3817.2017.322,303,917
6/18/201417.1717.3517.0917.312,236,601
6/17/201417.0417.3017.0417.253,312,499
6/16/201417.0117.0816.9517.041,864,653
6/13/201417.0717.1616.9617.012,218,199
6/12/201416.9217.0516.8517.052,384,698
6/11/201417.2117.2517.1417.211,693,049
6/10/201417.3017.3617.1917.222,515,722
6/9/201417.2517.3917.2517.321,737,020
6/6/201417.2417.2817.1617.261,891,939
6/5/201417.0217.1917.0217.171,492,627
6/4/201417.1217.1517.0017.122,006,127
6/3/201417.1117.1617.0117.112,001,596
6/2/201417.2617.3017.0917.171,778,767
5/30/201417.1617.2617.0717.244,816,869
5/29/201417.2217.2917.1117.151,416,151
5/28/201417.1217.2217.0717.141,649,003
5/27/201417.1417.2017.0017.101,639,427
5/23/201417.0717.0816.9817.061,432,330
5/22/201417.1117.1816.9817.021,598,488
5/21/201417.0117.1016.9517.061,451,045
5/20/201417.1317.1616.9717.021,864,698
5/19/201416.8817.0016.8217.001,786,003
5/16/201416.9116.9116.7616.881,602,246
5/15/201416.6216.9416.6216.861,861,482
5/14/201416.6616.9516.5916.892,572,898
5/13/201416.6016.6716.4716.502,962,673
5/12/201416.5016.6416.4916.553,274,682
5/9/201416.6016.6816.4916.513,578,831
5/8/201416.7616.7916.5816.613,098,840
5/7/201416.7816.9216.7416.753,035,790
5/6/201417.2517.3516.7516.874,158,190
5/5/201417.1417.3617.0417.352,356,892
5/2/201417.2617.4117.1817.192,012,095
5/1/201417.2017.2917.1317.231,334,314
4/30/201417.0717.2917.0317.172,506,468
4/29/201417.0817.1017.0317.061,753,024
4/28/201417.2717.2917.0717.101,605,349
4/25/201417.2217.3017.1817.271,385,315
4/24/201417.3417.3617.2117.241,847,800
4/23/201417.2617.3217.2117.291,300,915
4/22/201417.2917.3117.2117.271,524,387
4/21/201417.2417.2917.2017.241,327,073
4/17/201417.3417.3517.2117.241,072,292
4/16/201417.3417.3517.2417.351,128,508
4/15/201417.2717.3217.1817.251,532,607
4/14/201417.2417.2717.1717.251,489,979
4/11/201417.2517.3417.1717.221,407,672
4/10/201417.4417.5117.2817.291,673,133
4/9/201417.4917.5717.4517.461,610,902
Trading Center