Ares Capital Corporation (ARCC)

USD 22.41

(-1.26%)

Historical Prices

Date Open High Low Close Volume
28 Mar, 2005 15.57 15.66 15.32 15.57 173.06 Thousand
24 Mar, 2005 15.95 15.95 15.6 15.62 574.26 Thousand
23 Mar, 2005 16.09 16.09 15.45 15.74 437.8 Thousand
22 Mar, 2005 16.04 16.14 16.0 16.09 426.03 Thousand
21 Mar, 2005 16.05 16.18 16.0 16.07 456.87 Thousand
18 Mar, 2005 15.91 16.23 15.84 16.18 3.46 Million
17 Mar, 2005 16.62 16.7 16.01 16.19 94.03 Thousand
16 Mar, 2005 16.35 16.46 16.1 16.41 18.56 Thousand
15 Mar, 2005 16.77 16.77 16.45 16.5 6563.00
14 Mar, 2005 16.5 16.8 16.34 16.6 17.2 Thousand