Ares Capital Corporation (ARCC)

USD 22.41

(-1.26%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2005 18.14 18.2 18.0 18.2 36.94 Thousand
09 Feb, 2005 17.85 18.2 17.85 17.85 25.24 Thousand
08 Feb, 2005 18.2 18.2 17.85 17.95 38.23 Thousand
07 Feb, 2005 17.8 18.3 17.6 17.87 131.39 Thousand
04 Feb, 2005 18.48 18.5 17.96 18.37 38.6 Thousand
03 Feb, 2005 18.4 18.75 18.11 18.55 33.06 Thousand
02 Feb, 2005 18.3 18.47 18.01 18.43 27.99 Thousand
01 Feb, 2005 18.2 18.38 17.9 18.38 46.1 Thousand
31 Jan, 2005 18.45 18.55 17.84 18.1 39.86 Thousand
28 Jan, 2005 18.44 18.48 17.75 17.95 14.12 Thousand