$16.08 +0.07 (%) Ares Capital Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCC historical data

Date Open High Low Close Volume
10/20/201415.9416.0615.9016.011,938,380
10/17/201415.8216.0815.7515.912,933,264
10/16/201415.0115.7214.9315.695,134,611
10/15/201415.2215.3314.6815.165,205,118
10/14/201415.3015.4615.2215.393,515,786
10/13/201415.4015.6215.2815.293,590,047
10/10/201415.9615.9815.1115.444,699,989
10/9/201416.1316.1915.9115.932,455,452
10/8/201416.0716.2315.9416.152,102,026
10/7/201416.1616.2916.1116.142,368,245
10/6/201416.2116.2716.1316.201,350,527
10/3/201416.1916.2516.1016.194,642,655
10/2/201416.2616.3116.0516.142,046,441
10/1/201416.1716.2716.0716.213,645,966
9/30/201416.3016.3216.1316.163,780,135
9/29/201416.1416.2316.0216.173,427,892
9/26/201416.1416.2416.0616.203,003,419
9/25/201416.4416.4416.1116.122,690,107
9/24/201416.2116.4216.2016.403,511,838
9/23/201416.2516.4816.2316.252,535,404
9/22/201416.3516.4416.2216.272,187,700
9/19/201416.5016.5316.3216.353,341,856
9/18/201416.5216.5916.4016.452,508,264
9/17/201416.4116.5816.3816.501,160,314
9/16/201416.3616.4816.2616.381,742,012
9/15/201416.6016.6216.3616.422,014,501
9/12/201416.6816.7116.5516.581,495,549
9/11/201416.7116.8016.6216.671,312,398
9/10/201417.0817.0917.0417.041,878,823
9/9/201417.0317.1017.0017.102,352,694
9/8/201417.0517.1016.9817.041,101,001
9/5/201417.0617.0816.9817.05911,913
9/4/201417.0817.1017.0017.041,441,627
9/3/201417.1717.1717.0217.041,166,160
9/2/201417.1717.1717.0517.111,311,450
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center