Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.190	3.144	3.144	3.144	3,205,932	-0.03(-1.03%)
Dec 30, 2009	3.162	3.192	3.134	3.177	4,446,280	-0.01(-0.40%)
Dec 29, 2009	3.208	3.220	3.175	3.190	2,380,308	+0.01(+0.16%)
Dec 28, 2009	3.195	3.213	3.153	3.185	3,609,051	-0.01(-0.16%)
Dec 24, 2009	3.175	3.213	3.157	3.190	1,534,785	+0.04(+1.20%)
Dec 23, 2009	3.167	3.228	3.099	3.152	5,230,904	-0.06(-1.81%)
Dec 22, 2009	3.119	3.213	3.107	3.210	8,239,666	+0.11(+3.42%)
Dec 21, 2009	3.033	3.147	3.006	3.104	6,335,076	+0.10(+3.36%)
Dec 18, 2009	2.980	3.046	2.973	3.003	16,668,227	+0.06(+1.89%)
Dec 17, 2009	2.912	2.988	2.904	2.947	6,723,335	+0.00(+0.09%)
Dec 16, 2009	2.932	2.958	2.867	2.945	5,293,771	+0.06(+1.92%)
Dec 15, 2009	2.950	2.963	2.889	2.889	4,203,252	-0.06(-2.14%)
Dec 14, 2009	2.915	2.993	2.902	2.952	4,591,618	-0.03(-1.02%)
Dec 11, 2009	3.011	3.036	2.894	2.983	5,980,341	-0.11(-3.51%)
Dec 10, 2009	3.139	3.142	3.046	3.091	5,281,925	-0.03(-1.05%)
Dec 09, 2009	3.149	3.170	3.094	3.124	4,173,005	-0.01(-0.24%)
Dec 08, 2009	3.170	3.195	3.124	3.132	4,817,538	-0.06(-1.82%)
Dec 07, 2009	3.132	3.205	3.107	3.190	4,444,688	+0.06(+1.85%)
Dec 04, 2009	3.091	3.144	3.038	3.132	4,750,454	+0.12(+4.03%)
Dec 03, 2009	3.064	3.094	3.006	3.011	3,924,010	-0.04(-1.16%)
Dec 02, 2009	3.028	3.049	3.008	3.046	4,161,630	+0.03(+1.01%)

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.