$16.39 0.00 (%) Ares Capital Corp - NASDAQ

Jan. 28, 2015 | 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
1/28/201516.5316.5616.3616.392,984,262
1/27/201516.3016.5316.2516.433,000,702
1/26/201516.2216.4516.0216.353,978,737
1/23/201515.6316.0415.6216.013,165,761
1/22/201516.0016.0015.6315.633,423,820
1/21/201516.0016.0415.8815.902,136,255
1/20/201515.9716.0615.8015.992,227,411
1/16/201515.6215.8615.5815.851,913,802
1/15/201515.9815.9915.6415.662,013,620
1/14/201515.6415.7815.5815.761,606,079
1/13/201516.0016.0815.6515.781,579,283
1/12/201515.8916.0015.8315.961,832,248
1/9/201515.8015.9415.7015.842,092,157
1/8/201515.7615.8615.6715.812,082,767
1/7/201515.7315.7315.6015.642,209,538
1/6/201515.7715.8715.5015.553,288,527
1/5/201515.8315.8515.6315.722,204,099
1/2/201515.6215.9015.5715.852,265,866
12/31/201415.8915.9015.5715.613,210,830
12/30/201415.6815.8815.5315.772,846,988
12/29/201415.9015.9315.7415.792,257,525
12/26/201415.8815.9715.8615.951,530,166
12/24/201415.8015.8615.7515.861,019,148
12/23/201415.7915.8115.7015.791,894,933
12/22/201415.9015.9415.6615.772,725,497
12/19/201415.9015.9915.7115.912,932,852
12/18/201415.5015.8215.1915.814,906,938
12/17/201414.6614.9014.6614.863,101,938
12/16/201414.7514.9314.6314.664,410,876
12/15/201415.2315.3214.8414.893,907,474
12/12/201415.3815.3915.1215.134,241,031
12/11/201415.8715.8715.4015.503,420,764
12/10/201416.1616.2216.1216.174,323,832
12/9/201415.8916.1615.8216.162,929,595
12/8/201416.1116.1915.9115.972,038,785
12/5/201416.0916.1516.0016.051,338,679
12/4/201416.0016.0915.9516.041,730,065
12/3/201416.1016.1216.0016.001,542,616
12/2/201416.3316.3416.0516.071,535,960
12/1/201416.4016.4415.9916.131,742,934
11/28/201416.4516.4516.3016.45940,652
11/26/201416.4516.4816.3016.431,285,868
11/25/201416.3316.4616.2816.401,479,078
11/24/201416.2616.3816.2516.341,403,029
11/21/201416.4516.4516.1816.182,104,020
11/20/201416.3616.4216.2716.411,430,756
11/19/201416.3316.3816.2516.351,869,165
11/18/201416.4516.4516.1816.331,637,896
11/17/201416.3316.4216.1916.421,627,474
11/14/201416.3716.4416.3016.381,602,299
11/13/201416.1816.4416.1816.361,221,096
11/12/201416.3316.4116.3016.401,071,891
11/11/201416.3416.4516.2716.332,027,018
11/10/201416.3216.3916.2816.33992,198
11/7/201416.3016.4416.2016.292,281,943
11/6/201416.2016.2516.0116.131,491,636
11/5/201416.0516.2415.9816.142,043,904
11/4/201416.0016.0215.8515.921,783,649
11/3/201415.9516.0215.8815.921,709,533
10/31/201415.9916.0115.9415.991,558,382
10/30/201415.8715.9515.7815.911,491,071
10/29/201415.9116.0015.8215.911,441,227
10/28/201415.9315.9415.7715.892,379,917
10/27/201415.9215.9415.8315.891,764,915
10/24/201415.9716.0315.9315.991,050,933
10/23/201416.1016.1015.9015.932,176,911
10/22/201416.0816.1715.9615.971,761,859
10/21/201416.0516.0815.9416.083,307,834
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center