Ares Capital Corporation (ARCC)

USD 22.56

(0.71%)

Historical Prices

Date Open High Low Close Volume
07 Dec, 2004 18.5 18.75 18.45 18.68 178.68 Thousand
06 Dec, 2004 18.93 19.03 17.75 18.39 201.66 Thousand
03 Dec, 2004 18.64 18.85 18.15 18.75 154.34 Thousand
02 Dec, 2004 18.53 19.7 18.0 18.35 290.07 Thousand
01 Dec, 2004 18.3 18.7 18.0 18.26 214 Thousand
30 Nov, 2004 17.99 18.25 17.8 18.05 361.44 Thousand
29 Nov, 2004 18.0 18.2 17.0 17.66 244.5 Thousand
26 Nov, 2004 18.0 18.18 17.5 17.87 73.51 Thousand
24 Nov, 2004 18.1 18.47 17.77 17.8 296.47 Thousand
23 Nov, 2004 17.94 18.2 17.55 17.89 638.06 Thousand