Ares Capital Corporation (ARCC)

USD 22.39

(-0.53%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2005 15.46 15.53 15.22 15.27 558.85 Thousand
14 Oct, 2005 15.54 15.54 15.46 15.5 681.83 Thousand
13 Oct, 2005 15.36 15.5 15.3 15.48 4.19 Million
12 Oct, 2005 15.75 15.91 15.42 15.47 167 Thousand
11 Oct, 2005 15.96 16.17 15.51 15.52 358.86 Thousand
10 Oct, 2005 16.26 16.49 15.92 16.1 119.42 Thousand
07 Oct, 2005 16.57 16.66 16.11 16.25 55.25 Thousand
06 Oct, 2005 16.16 16.65 16.06 16.39 99.14 Thousand
05 Oct, 2005 16.5 16.66 16.16 16.16 99.71 Thousand
04 Oct, 2005 16.68 16.75 16.55 16.57 48.7 Thousand