Ares Capital Corp $17.24

down -0.05


24/4/2014 08:10 PM  |  NASDAQ : ARCC  
Industries : Financial Services / Diversified Investments
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCC historical data

Date Open High Low Close Volume
4/24/201417.3417.3617.2117.241,847,800
4/23/201417.2617.3217.2117.291,300,920
4/22/201417.2917.3117.2117.271,524,390
4/21/201417.2417.2917.2017.241,327,070
4/17/201417.3417.3517.2117.241,072,290
4/16/201417.3417.3517.2417.351,128,510
4/15/201417.2717.3217.1817.251,532,610
4/14/201417.2417.2717.1717.251,489,980
4/11/201417.2517.3417.1717.221,407,670
4/10/201417.4417.5117.2817.291,673,130
4/9/201417.4917.5717.4517.461,610,900
4/8/201417.5617.6417.4017.472,037,800
4/7/201417.5417.6417.4617.602,638,040
4/4/201417.7917.7917.5417.562,160,620
4/3/201417.6217.6317.4517.542,138,290
4/2/201417.7117.7417.5517.582,101,180
4/1/201417.6117.6917.5517.661,854,480
3/31/201417.6717.7217.5617.622,100,250
3/28/201417.5217.6717.4717.532,187,560
3/27/201417.3817.5017.3617.501,665,800
3/26/201417.6717.7117.3917.391,933,640
3/25/201417.5017.6317.4817.551,780,900
3/24/201417.4317.5517.3317.502,270,460
3/21/201417.5017.5017.2217.435,327,490
3/20/201417.3617.5117.3017.461,629,220
3/19/201417.4317.4817.2817.362,262,180
3/18/201417.3617.5517.3517.412,341,180
3/17/201417.4117.5217.2917.401,932,280
3/14/201417.3817.4017.2817.381,901,850
3/13/201417.4917.5817.3017.372,176,240
3/12/201417.3017.4917.2517.452,167,980
3/11/201417.9617.9717.6617.743,190,920
3/10/201417.9117.9617.7917.892,737,500
3/7/201418.0018.0417.7817.832,650,690
3/6/201417.8518.0417.7717.962,891,690
3/5/201417.9117.9517.6217.873,924,140
3/4/201418.0818.1117.8317.882,849,230
3/3/201417.9718.0217.7218.002,201,230
2/28/201418.0518.2217.9618.032,169,160
2/27/201418.0018.1217.9118.062,509,340
2/26/201418.3018.4118.0018.002,289,060
2/25/201418.3818.4018.1118.232,650,990
2/24/201418.4818.6318.4518.491,239,530
2/21/201418.5718.6118.4118.461,146,490
2/20/201418.3918.5218.2918.481,417,820
2/19/201418.5018.5518.3618.361,299,570
2/18/201418.3618.5518.3218.511,552,250
2/14/201418.3618.5018.3418.411,752,930
2/13/201418.2018.4518.1218.411,753,500
2/12/201418.2018.3018.1918.231,117,130
2/11/201418.0618.2418.0118.191,566,560
2/10/201417.9918.1017.9718.081,619,220
2/7/201417.9818.0517.9817.991,253,140
2/6/201417.8618.0017.8417.971,420,130
2/5/201417.8417.8617.6717.771,306,900
2/4/201417.7117.9017.7017.851,916,080
2/3/201417.7217.8517.6517.702,938,240
1/31/201417.6517.8217.6017.711,841,330
1/30/201417.7217.8017.7117.771,157,190
1/29/201417.6417.7417.5517.571,225,110
1/28/201417.6717.7617.6517.74990,377
1/27/201417.7517.7917.5117.671,658,990
1/24/201417.9417.9617.7117.742,555,120
1/23/201417.9117.9917.7717.961,614,430
1/22/201418.0018.0017.8817.931,838,840
1/21/201417.9818.1017.9017.952,183,280
1/17/201417.9517.9717.8817.961,187,260
1/16/201417.9518.0017.9017.941,532,900
1/15/201417.8518.0017.8217.991,361,060
1/14/201417.9317.9317.8117.851,689,120
1/13/201417.7517.9517.7417.932,701,970
1/10/201417.7117.8217.6817.791,724,280
1/9/201417.8517.8517.6417.692,039,860
1/8/201417.6317.7117.5617.671,320,940
1/7/201417.9117.9117.6317.67995,539
1/6/201417.6617.7317.6217.711,572,640
1/3/201417.6717.7117.5117.591,517,530
1/2/201417.7717.7917.6117.631,444,820
12/31/201317.7417.8517.7217.771,794,500
12/30/201317.5317.6917.5017.691,706,470
12/27/201317.5617.6317.5317.56838,506
12/26/201317.6017.7017.5517.581,356,790
12/24/201317.5517.5717.4717.57782,042
12/23/201317.6117.6617.5117.571,364,550
12/20/201317.5017.6017.4617.592,942,080
12/19/201317.4717.5417.4617.461,742,780
12/18/201317.4117.6017.3717.522,316,540
12/17/201317.2617.4017.2317.372,599,260
12/16/201317.4317.4517.2817.291,764,760
12/13/201317.3217.4417.2617.372,509,670
12/12/201317.2717.3917.2217.323,219,500
12/11/201317.7917.8417.6717.715,091,850
12/10/201317.6117.8317.6117.7517,996,700
12/9/201318.2918.4118.2518.291,700,310
12/6/201318.3318.4018.2618.271,796,090
12/5/201318.2118.3418.1818.202,274,900
12/4/201318.1618.2018.0418.191,309,450
12/3/201318.1618.2118.0318.091,243,230
12/2/201318.3918.4318.1718.181,241,380
11/29/201318.2518.3918.2318.38699,318
Trading Center