Ares Capital Corp $17.18

up +0.06


25/7/2014 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
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
4/8/201417.5617.6417.4017.472,037,802
4/7/201417.5417.6417.4617.602,638,045
4/4/201417.7917.7917.5417.562,160,617
4/3/201417.6217.6317.4517.542,138,288
4/2/201417.7117.7417.5517.582,101,178
4/1/201417.6117.6917.5517.661,854,482
3/31/201417.6717.7217.5617.622,100,248
3/28/201417.5217.6717.4717.532,187,560
3/27/201417.3817.5017.3617.501,665,799
3/26/201417.6717.7117.3917.391,933,640
3/25/201417.5017.6317.4817.551,780,901
3/24/201417.4317.5517.3317.502,270,457
3/21/201417.5017.5017.2217.435,327,491
3/20/201417.3617.5117.3017.461,629,215
3/19/201417.4317.4817.2817.362,262,178
3/18/201417.3617.5517.3517.412,341,176
3/17/201417.4117.5217.2917.401,932,275
3/14/201417.3817.4017.2817.381,901,852
3/13/201417.4917.5817.3017.372,176,242
3/12/201417.3017.4917.2517.452,167,984
3/11/201417.9617.9717.6617.743,190,925
3/10/201417.9117.9617.7917.892,737,503
3/7/201418.0018.0417.7817.832,650,694
3/6/201417.8518.0417.7717.962,891,688
3/5/201417.9117.9517.6217.873,924,138
Trading Center