Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	4.934	4.962	4.895	4.948	7,064,994	+0.05(+0.96%)
Feb 25, 2011	4.828	4.906	4.820	4.900	3,680,157	+0.11(+2.32%)
Feb 24, 2011	4.742	4.823	4.737	4.789	5,618,427	+0.06(+1.17%)
Feb 23, 2011	4.787	4.848	4.690	4.734	5,134,115	-0.06(-1.27%)
Feb 22, 2011	4.856	4.864	4.773	4.795	6,361,156	-0.09(-1.87%)
Feb 18, 2011	4.959	4.973	4.878	4.887	4,194,051	-0.06(-1.15%)
Feb 17, 2011	4.870	4.959	4.870	4.943	4,788,216	+0.05(+1.05%)
Feb 16, 2011	4.828	4.903	4.825	4.892	6,282,111	+0.07(+1.44%)
Feb 15, 2011	4.812	4.828	4.776	4.823	4,363,767	-0.01(-0.17%)
Feb 14, 2011	4.798	4.831	4.781	4.831	4,587,091	+0.03(+0.69%)
Feb 11, 2011	4.715	4.798	4.680	4.798	4,444,011	+0.08(+1.71%)
Feb 10, 2011	4.695	4.728	4.673	4.717	6,556,249	+0.01(+0.12%)
Feb 09, 2011	4.748	4.764	4.690	4.712	5,699,060	-0.06(-1.22%)
Feb 08, 2011	4.731	4.787	4.703	4.770	7,101,388	+0.04(+0.82%)
Feb 07, 2011	4.717	4.737	4.690	4.731	6,546,198	+0.03(+0.65%)
Feb 04, 2011	4.678	4.740	4.640	4.701	14,106,149	+0.04(+0.77%)
Feb 03, 2011	4.676	4.698	4.644	4.665	7,589,754	-0.02(-0.47%)
Feb 02, 2011	4.690	4.698	4.656	4.687	5,493,203	-0.03(-0.65%)

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.