Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	6.442	6.442	6.383	6.442	2,402,030	+0.01(+0.12%)
Nov 26, 2014	6.442	6.434	6.434	6.434	3,283,648	+0.01(+0.18%)
Nov 25, 2014	6.395	6.444	6.375	6.422	3,776,944	+0.02(+0.37%)
Nov 24, 2014	6.368	6.415	6.364	6.399	3,582,747	+0.06(+0.99%)
Nov 21, 2014	6.442	6.442	6.336	6.336	5,372,784	-0.09(-1.40%)
Nov 20, 2014	6.407	6.430	6.371	6.426	3,653,550	+0.02(+0.37%)
Nov 19, 2014	6.395	6.415	6.364	6.403	4,773,062	+0.01(+0.12%)
Nov 18, 2014	6.442	6.442	6.336	6.395	4,182,498	-0.04(-0.55%)
Nov 17, 2014	6.395	6.430	6.338	6.430	4,155,885	+0.02(+0.24%)
Nov 14, 2014	6.411	6.438	6.383	6.415	4,091,599	+0.01(+0.12%)
Nov 13, 2014	6.336	6.438	6.336	6.407	3,118,166	-0.02(-0.24%)
Nov 12, 2014	6.395	6.426	6.381	6.422	2,737,159	+0.03(+0.43%)
Nov 11, 2014	6.399	6.442	6.371	6.395	5,176,153	+0.00(+0.00%)
Nov 10, 2014	6.391	6.418	6.375	6.395	2,533,657	+0.02(+0.25%)
Nov 07, 2014	6.383	6.438	6.344	6.379	5,827,124	+0.06(+0.99%)
Nov 06, 2014	6.344	6.364	6.270	6.317	3,809,012	-0.00(-0.06%)
Nov 05, 2014	6.285	6.360	6.257	6.321	5,219,273	+0.09(+1.38%)
Nov 04, 2014	6.266	6.274	6.207	6.234	4,554,691	+0.00(+0.00%)

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.