Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.349	1.384	1.190	1.190	4,650,237	-0.15(-10.96%)
Jan 29, 2009	1.397	1.422	1.331	1.336	2,352,882	-0.13(-9.11%)
Jan 28, 2009	1.483	1.523	1.399	1.470	4,369,202	+0.03(+1.75%)
Jan 27, 2009	1.518	1.551	1.440	1.445	3,176,807	-0.07(-4.67%)
Jan 26, 2009	1.500	1.591	1.472	1.515	3,326,144	+0.02(+1.52%)
Jan 23, 2009	1.359	1.523	1.341	1.493	2,498,722	+0.09(+6.10%)
Jan 22, 2009	1.422	1.472	1.364	1.407	1,971,587	-0.05(-3.47%)
Jan 21, 2009	1.376	1.460	1.313	1.457	3,739,351	+0.10(+7.65%)
Jan 20, 2009	1.525	1.629	1.351	1.354	4,470,496	-0.19(-12.56%)
Jan 16, 2009	1.548	1.568	1.465	1.548	2,114,304	+0.02(+1.49%)
Jan 15, 2009	1.525	1.553	1.417	1.525	2,704,406	-0.00(-0.17%)
Jan 14, 2009	1.551	1.629	1.475	1.528	2,139,268	-0.06(-3.66%)
Jan 13, 2009	1.616	1.677	1.563	1.586	2,660,761	-0.02(-0.95%)
Jan 12, 2009	1.702	1.765	1.596	1.601	2,071,597	-0.11(-6.63%)
Jan 09, 2009	1.834	1.851	1.705	1.715	2,409,145	-0.11(-6.22%)
Jan 08, 2009	1.740	1.836	1.715	1.829	3,380,304	+0.09(+5.08%)
Jan 07, 2009	1.869	1.904	1.715	1.740	3,222,435	-0.13(-6.77%)
Jan 06, 2009	1.760	1.892	1.733	1.866	2,989,443	+0.12(+7.10%)
Jan 05, 2009	1.722	1.773	1.669	1.743	3,424,602	+0.03(+1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.