Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	9.616	9.898	9.530	9.875	7,862,780	+0.51(+5.47%)
Oct 30, 2018	9.386	9.438	9.282	9.363	2,931,520	+0.00(+0.00%)
Oct 29, 2018	9.334	9.501	9.323	9.363	3,430,497	+0.09(+0.93%)
Oct 26, 2018	9.242	9.305	9.190	9.277	4,053,049	+0.01(+0.06%)
Oct 25, 2018	9.277	9.311	9.242	9.271	2,942,581	+0.03(+0.37%)
Oct 24, 2018	9.282	9.323	9.236	9.236	3,353,769	-0.05(-0.50%)
Oct 23, 2018	9.323	9.346	9.236	9.282	2,922,056	-0.07(-0.74%)
Oct 22, 2018	9.369	9.409	9.346	9.351	2,273,798	-0.01(-0.06%)
Oct 19, 2018	9.426	9.443	9.346	9.357	1,883,684	-0.05(-0.49%)
Oct 18, 2018	9.495	9.495	9.357	9.403	2,654,601	-0.08(-0.85%)
Oct 17, 2018	9.501	9.553	9.461	9.484	2,429,176	-0.03(-0.30%)
Oct 16, 2018	9.449	9.518	9.426	9.512	1,895,316	+0.09(+0.92%)
Oct 15, 2018	9.415	9.466	9.380	9.426	2,192,151	+0.01(+0.06%)
Oct 12, 2018	9.495	9.536	9.380	9.420	4,105,007	-0.01(-0.06%)
Oct 11, 2018	9.530	9.553	9.420	9.426	5,047,751	-0.13(-1.33%)
Oct 10, 2018	9.685	9.714	9.553	9.553	3,619,353	-0.13(-1.37%)
Oct 09, 2018	9.582	9.691	9.541	9.685	2,837,880	+0.09(+0.90%)
Oct 08, 2018	9.639	9.668	9.547	9.599	2,716,125	-0.06(-0.66%)
Oct 05, 2018	9.702	9.766	9.639	9.662	3,259,782	-0.04(-0.42%)
Oct 04, 2018	9.858	9.875	9.697	9.702	5,401,519	-0.17(-1.69%)
Oct 03, 2018	9.852	9.881	9.800	9.869	2,261,981	+0.04(+0.41%)
Oct 02, 2018	9.881	9.904	9.800	9.829	3,077,499	-0.07(-0.76%)

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.