Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	3.920	3.955	3.859	3.912	1,029,972	-0.03(-0.71%)
Nov 29, 2005	3.970	3.970	3.859	3.940	1,081,860	-0.02(-0.45%)
Nov 28, 2005	3.852	3.968	3.852	3.958	1,352,759	-0.04(-0.89%)
Nov 25, 2005	4.011	4.011	3.927	3.993	177,856	+0.00(+0.06%)
Nov 23, 2005	3.943	4.011	3.889	3.990	1,093,505	+0.07(+1.74%)
Nov 22, 2005	3.915	3.980	3.902	3.922	924,628	-0.02(-0.39%)
Nov 21, 2005	3.892	3.940	3.882	3.937	420,338	+0.02(+0.45%)
Nov 18, 2005	3.940	3.940	3.859	3.920	555,928	+0.03(+0.65%)
Nov 17, 2005	3.897	3.930	3.862	3.895	980,931	-0.04(-1.03%)
Nov 16, 2005	3.915	3.943	3.882	3.935	924,323	+0.02(+0.45%)
Nov 15, 2005	3.927	3.958	3.879	3.917	635,975	-0.03(-0.77%)
Nov 14, 2005	3.985	4.016	3.887	3.948	900,341	-0.06(-1.51%)
Nov 11, 2005	3.915	4.031	3.915	4.008	854,376	+0.06(+1.54%)
Nov 10, 2005	3.910	3.968	3.852	3.948	731,912	+0.01(+0.32%)
Nov 09, 2005	3.917	3.970	3.867	3.935	970,399	-0.02(-0.38%)
Nov 08, 2005	3.943	3.950	3.869	3.950	521,200	+0.02(+0.39%)
Nov 07, 2005	3.970	3.970	3.897	3.935	721,443	-0.01(-0.13%)
Nov 04, 2005	3.897	3.948	3.877	3.940	423,070	+0.02(+0.58%)
Nov 03, 2005	3.980	3.980	3.864	3.917	530,192	-0.06(-1.39%)
Nov 02, 2005	3.834	3.973	3.834	3.973	1,605,484	+0.11(+2.94%)
Nov 01, 2005	3.826	3.915	3.809	3.859	938,114	-0.01(-0.26%)
Oct 31, 2005	3.864	3.915	3.852	3.869	3,663,806	-0.00(-0.07%)
Oct 28, 2005	3.902	3.902	3.841	3.872	581,225	+0.03(+0.72%)
Oct 27, 2005	3.889	3.895	3.819	3.844	679,141	-0.03(-0.78%)
Oct 26, 2005	3.839	3.925	3.839	3.874	841,283	-0.02(-0.45%)
Oct 25, 2005	3.915	3.915	3.806	3.892	786,282	-0.03(-0.77%)
Oct 24, 2005	3.857	3.925	3.814	3.922	1,168,033	+0.06(+1.50%)
Oct 21, 2005	3.859	3.895	3.799	3.864	656,873	+0.01(+0.13%)
Oct 20, 2005	3.902	3.902	3.826	3.859	822,606	-0.04(-1.04%)
Oct 19, 2005	3.809	3.900	3.647	3.900	1,720,627	+0.09(+2.39%)
Oct 18, 2005	3.849	3.867	3.799	3.809	1,949,941	-0.05(-1.24%)
Oct 17, 2005	3.905	3.922	3.844	3.857	2,212,715	-0.06(-1.48%)
Oct 14, 2005	3.925	3.925	3.905	3.915	2,700,324	+0.01(+0.13%)
Oct 13, 2005	3.879	3.915	3.864	3.910	16,618,117	+0.00(+0.06%)
Oct 12, 2005	3.978	4.018	3.895	3.907	661,232	-0.01(-0.32%)
Oct 11, 2005	4.031	4.084	3.917	3.920	1,422,591	-0.15(-3.60%)
Oct 10, 2005	4.107	4.165	4.021	4.066	472,848	-0.04(-0.92%)
Oct 07, 2005	4.185	4.208	4.069	4.104	218,757	-0.04(-0.85%)
Oct 06, 2005	4.081	4.205	4.056	4.140	392,539	+0.06(+1.42%)
Oct 05, 2005	4.167	4.208	4.081	4.081	286,542	-0.10(-2.47%)
Oct 04, 2005	4.213	4.230	4.180	4.185	155,905	-0.02(-0.42%)
Oct 03, 2005	4.094	4.230	4.092	4.203	134,671	+0.09(+2.21%)
Sep 30, 2005	4.119	4.137	4.081	4.112	113,488	-0.01(-0.12%)
Sep 29, 2005	4.117	4.193	4.061	4.117	366,530	+0.02(+0.37%)
Sep 28, 2005	4.210	4.271	4.069	4.102	198,461	-0.13(-3.10%)
Sep 27, 2005	4.193	4.273	4.124	4.233	314,491	-0.01(-0.12%)
Sep 26, 2005	4.180	4.261	4.180	4.238	238,843	+0.06(+1.45%)
Sep 23, 2005	4.177	4.203	4.044	4.177	309,237	+0.08(+1.91%)
Sep 22, 2005	4.099	4.107	4.041	4.099	277,602	-0.01(-0.25%)
Sep 21, 2005	4.132	4.145	4.041	4.109	333,853	-0.06(-1.45%)
Sep 20, 2005	4.223	4.289	4.104	4.170	216,266	-0.06(-1.43%)
Sep 19, 2005	4.235	4.294	4.180	4.230	157,402	+0.00(+0.06%)
Sep 16, 2005	4.261	4.319	4.119	4.228	1,056,575	-0.01(-0.18%)
Sep 15, 2005	4.329	4.329	4.205	4.235	341,221	-0.08(-1.93%)
Sep 14, 2005	4.296	4.326	4.256	4.319	281,909	+0.00(+0.06%)
Sep 13, 2005	4.367	4.405	4.294	4.316	554,970	-0.08(-1.78%)
Sep 12, 2005	4.397	4.420	4.364	4.395	491,984	-0.04(-0.91%)
Sep 09, 2005	4.475	4.493	4.395	4.435	324,536	-0.01(-0.11%)
Sep 08, 2005	4.448	4.458	4.379	4.440	159,690	-0.01(-0.23%)
Sep 07, 2005	4.427	4.473	4.395	4.450	190,103	-0.01(-0.17%)
Sep 06, 2005	4.397	4.458	4.397	4.458	158,875	+0.07(+1.67%)
Sep 02, 2005	4.432	4.455	4.364	4.384	96,538	-0.02(-0.34%)

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.