ARES CAPITAL $17.90

up +0.11


24/5/2013 04:24 PM  |  NASDAQ : ARCC  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

ARCC historical data

Date Open High Low Close Volume
5/23/2013 17.80 17.89 17.65 17.79 22433
5/22/2013 18.24 18.40 17.94 17.98 23974
5/21/2013 18.24 18.32 18.11 18.27 16975
5/20/2013 18.02 18.21 18.01 18.21 17165
5/17/2013 18.05 18.17 18.02 18.06 16011
5/16/2013 17.98 18.15 17.89 18.04 18131
5/15/2013 18.01 18.05 17.89 18.00 19647
5/14/2013 18.00 18.21 18.00 18.07 16851
5/13/2013 18.12 18.14 17.96 18.00 13983
5/10/2013 18.00 18.09 17.97 18.06 20716
5/9/2013 18.13 18.20 17.95 17.97 17854
5/8/2013 18.00 18.25 17.96 18.13 22193
5/7/2013 18.15 18.20 17.98 18.00 26189
5/6/2013 18.32 18.32 18.03 18.14 14639
5/3/2013 18.28 18.37 18.02 18.12 22115
5/2/2013 17.92 18.21 17.90 18.20 19366
5/1/2013 18.16 18.19 17.82 17.90 23754
4/30/2013 18.05 18.20 18.04 18.16 39006
4/29/2013 17.92 18.05 17.86 18.01 22446
4/26/2013 17.78 18.01 17.74 17.90 26129
4/25/2013 17.73 17.78 17.62 17.76 23235
4/24/2013 17.68 17.74 17.54 17.68 25745
4/23/2013 17.52 17.59 17.44 17.54 26492
4/22/2013 17.19 17.52 17.13 17.41 47001
4/19/2013 16.92 17.09 16.90 17.03 17522
4/18/2013 16.91 17.10 16.90 16.93 19137
4/17/2013 17.10 17.14 16.90 16.90 18478
4/16/2013 17.01 17.22 17.01 17.19 28358
4/15/2013 17.30 17.33 16.84 16.87 33574
4/12/2013 17.32 17.49 17.18 17.33 35666
4/11/2013 17.62 17.64 17.38 17.39 26308
4/10/2013 17.58 17.65 17.56 17.65 23381
4/9/2013 17.60 17.64 17.50 17.60 22392
4/8/2013 17.51 17.60 17.45 17.59 22021
4/5/2013 17.33 17.56 17.29 17.54 20396
4/4/2013 17.42 17.54 17.37 17.53 29823
4/3/2013 17.59 17.62 17.12 17.42 217091
4/2/2013 17.97 18.07 17.95 18.03 14001
4/1/2013 18.10 18.26 17.89 17.95 12292
3/28/2013 18.08 18.14 17.92 18.10 14288
3/27/2013 18.00 18.00 17.84 17.89 11966
3/26/2013 17.84 18.08 17.78 18.03 15100
3/25/2013 17.93 18.06 17.79 17.84 10069
3/22/2013 17.92 18.01 17.75 18.00 10555
3/21/2013 17.84 17.93 17.76 17.82 12868
3/20/2013 17.91 17.95 17.81 17.84 11181
3/19/2013 18.08 18.16 17.75 17.87 16935
3/18/2013 18.02 18.14 17.98 18.04 12458
3/15/2013 18.20 18.24 18.00 18.16 21436
3/14/2013 18.18 18.33 18.12 18.24 17992
3/13/2013 18.00 18.21 17.99 18.08 17536
3/12/2013 18.56 18.64 18.35 18.46 19167
3/11/2013 18.35 18.59 18.33 18.54 27085
3/8/2013 18.37 18.42 18.23 18.33 33673
3/7/2013 18.61 18.61 18.18 18.35 30568
3/6/2013 18.51 18.67 18.43 18.54 23548
3/5/2013 18.43 18.49 18.17 18.44 25778
3/4/2013 18.10 18.35 18.09 18.31 24637
3/1/2013 18.43 18.59 18.29 18.47 16744
2/28/2013 18.48 18.54 18.18 18.52 25085
2/27/2013 18.20 18.64 18.20 18.46 22902
2/26/2013 18.20 18.27 17.97 18.15 15928
2/25/2013 18.40 18.45 18.10 18.10 20519
2/22/2013 18.14 18.31 18.12 18.30 16825
2/21/2013 18.32 18.32 18.05 18.13 15880
2/20/2013 18.37 18.45 18.20 18.22 14271
2/19/2013 18.28 18.50 18.25 18.44 17927
2/15/2013 18.44 18.49 18.31 18.31 18652
2/14/2013 18.25 18.42 18.21 18.40 10748
2/13/2013 18.27 18.33 18.16 18.31 12267
2/12/2013 18.08 18.22 18.03 18.22 10225
2/11/2013 18.05 18.10 17.97 18.03 8115
2/8/2013 17.98 18.05 17.93 18.01 9663
2/7/2013 18.02 18.02 17.80 17.94 11037
2/6/2013 18.05 18.06 17.91 17.94 13308
2/5/2013 17.88 18.05 17.84 18.04 14587
2/4/2013 17.91 17.91 17.77 17.86 16992
2/1/2013 17.95 17.96 17.76 17.93 19627
1/31/2013 17.84 17.96 17.66 17.91 25492
1/30/2013 17.88 17.97 17.76 17.77 20632
1/29/2013 17.74 17.93 17.67 17.85 14982
1/28/2013 17.78 17.83 17.63 17.70 10644
1/25/2013 17.79 17.85 17.66 17.77 14023
1/24/2013 17.92 17.96 17.72 17.78 14502
1/23/2013 17.98 18.00 17.87 17.92 12903
1/22/2013 17.84 17.98 17.81 17.92 14450
1/18/2013 17.76 17.80 17.62 17.76 26697
1/17/2013 17.77 17.82 17.65 17.70 14899
1/16/2013 17.68 17.77 17.59 17.66 17038
1/15/2013 17.58 17.78 17.46 17.68 24639
1/14/2013 18.00 18.00 17.88 17.91 12266
1/11/2013 17.91 17.97 17.85 17.95 12358
1/10/2013 17.90 17.92 17.81 17.86 13386
1/9/2013 17.81 17.83 17.70 17.82 17517
1/8/2013 17.82 17.86 17.67 17.77 10527
1/7/2013 17.83 17.87 17.73 17.78 12802
1/4/2013 17.84 17.85 17.64 17.84 11506
1/3/2013 17.68 17.81 17.62 17.80 11883
1/2/2013 17.75 17.81 17.60 17.73 13884
12/31/2012 17.14 17.55 17.10 17.50 13049
Marketplace
Trading Center