Ares Capital Corporation (ARCC)

USD 22.39

(-0.53%)

Historical Prices

Date Open High Low Close Volume
13 Dec, 2005 16.3 16.55 16.3 16.52 331.98 Thousand
12 Dec, 2005 16.5 16.5 15.94 16.2 467.78 Thousand
09 Dec, 2005 15.83 16.11 15.76 15.98 287.37 Thousand
08 Dec, 2005 15.64 15.83 15.56 15.77 224.46 Thousand
07 Dec, 2005 15.7 15.94 15.65 15.72 166.76 Thousand
06 Dec, 2005 16.2 16.2 15.76 15.8 145.5 Thousand
05 Dec, 2005 15.93 16.14 15.8 16.03 242.04 Thousand
02 Dec, 2005 16.17 16.17 15.89 16.0 344.16 Thousand
01 Dec, 2005 15.75 16.23 15.63 16.18 795.29 Thousand
30 Nov, 2005 15.5 15.66 15.28 15.49 243.18 Thousand