Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	6.601	6.737	6.557	6.677	9,576,704	+0.06(+0.85%)
Jan 29, 2015	6.589	6.645	6.537	6.621	5,265,681	+0.05(+0.73%)
Jan 28, 2015	6.629	6.639	6.561	6.573	7,441,465	-0.02(-0.24%)
Jan 27, 2015	6.537	6.629	6.517	6.589	7,482,459	+0.03(+0.49%)
Jan 26, 2015	6.505	6.597	6.425	6.557	9,921,257	+0.14(+2.16%)
Jan 23, 2015	6.268	6.425	6.264	6.419	7,894,045	+0.15(+2.40%)
Jan 22, 2015	6.417	6.417	6.268	6.268	8,537,533	-0.11(-1.70%)
Jan 21, 2015	6.417	6.433	6.376	6.376	5,326,900	-0.04(-0.56%)
Jan 20, 2015	6.404	6.441	6.336	6.412	5,554,204	+0.06(+0.88%)
Jan 16, 2015	6.264	6.360	6.246	6.356	4,772,198	+0.08(+1.21%)
Jan 15, 2015	6.408	6.412	6.272	6.280	5,021,101	-0.04(-0.63%)
Jan 14, 2015	6.272	6.328	6.248	6.320	4,004,869	-0.01(-0.13%)
Jan 13, 2015	6.417	6.449	6.276	6.328	3,938,052	-0.07(-1.13%)
Jan 12, 2015	6.372	6.417	6.348	6.400	4,568,838	+0.05(+0.76%)
Jan 09, 2015	6.336	6.392	6.296	6.352	5,216,939	+0.01(+0.19%)
Jan 08, 2015	6.320	6.358	6.284	6.340	5,193,524	+0.07(+1.09%)
Jan 07, 2015	6.308	6.308	6.256	6.272	5,509,636	+0.04(+0.58%)
Jan 06, 2015	6.324	6.362	6.216	6.236	8,200,171	-0.07(-1.08%)
Jan 05, 2015	6.348	6.356	6.269	6.304	5,496,074	-0.05(-0.82%)

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.