Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.226	9.268	9.079	9.191	7,453,313	+0.00(+0.00%)
Dec 28, 2018	9.173	9.262	9.079	9.191	5,852,736	+0.09(+1.04%)
Dec 27, 2018	8.908	9.096	8.761	9.096	7,354,054	+0.14(+1.58%)
Dec 26, 2018	8.707	8.961	8.642	8.955	7,273,702	+0.28(+3.20%)
Dec 24, 2018	8.701	8.778	8.554	8.678	4,597,973	-0.08(-0.88%)
Dec 21, 2018	8.914	9.067	8.737	8.754	8,649,424	-0.18(-1.98%)
Dec 20, 2018	9.085	9.096	8.790	8.931	9,856,663	-0.17(-1.82%)
Dec 19, 2018	9.132	9.386	9.043	9.096	8,598,440	+0.06(+0.65%)
Dec 18, 2018	9.055	9.185	9.008	9.037	8,243,892	+0.09(+0.99%)
Dec 17, 2018	9.439	9.450	8.931	8.949	9,835,553	-0.50(-5.31%)
Dec 14, 2018	9.362	9.492	9.332	9.450	4,424,049	+0.05(+0.50%)
Dec 13, 2018	9.568	9.604	9.368	9.403	5,322,321	-0.11(-1.12%)
Dec 12, 2018	9.584	9.590	9.406	9.509	5,096,893	+0.02(+0.18%)
Dec 11, 2018	9.492	9.538	9.423	9.492	6,859,353	+0.10(+1.10%)
Dec 10, 2018	9.567	9.633	9.291	9.388	7,137,634	-0.16(-1.69%)
Dec 07, 2018	9.625	9.728	9.538	9.550	4,482,122	-0.07(-0.78%)
Dec 06, 2018	9.740	9.746	9.388	9.625	8,274,283	-0.12(-1.24%)
Dec 04, 2018	9.907	9.941	9.734	9.746	4,478,476	-0.19(-1.91%)

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.