Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	6.954	6.972	6.918	6.938	6,247,726	+0.02(+0.29%)
Feb 26, 2015	6.886	6.990	6.866	6.918	8,211,050	+0.09(+1.35%)
Feb 25, 2015	6.866	6.870	6.810	6.826	5,963,102	-0.01(-0.18%)
Feb 24, 2015	6.838	6.866	6.797	6.838	5,194,918	+0.00(+0.00%)
Feb 23, 2015	6.793	6.838	6.785	6.838	3,141,503	+0.05(+0.77%)
Feb 20, 2015	6.814	6.818	6.769	6.785	3,170,419	-0.01(-0.18%)
Feb 19, 2015	6.789	6.806	6.741	6.797	2,252,025	+0.03(+0.41%)
Feb 18, 2015	6.810	6.822	6.741	6.769	2,855,588	-0.04(-0.53%)
Feb 17, 2015	6.757	6.824	6.733	6.806	4,482,458	+0.05(+0.71%)
Feb 13, 2015	6.789	6.757	6.757	6.757	4,474,960	+0.00(+0.06%)
Feb 12, 2015	6.669	6.765	6.641	6.753	5,241,378	+0.10(+1.45%)
Feb 11, 2015	6.617	6.689	6.589	6.657	4,360,971	-0.04(-0.54%)
Feb 10, 2015	6.769	6.773	6.649	6.693	5,244,011	-0.06(-0.89%)
Feb 09, 2015	6.850	6.850	6.725	6.753	6,127,595	-0.02(-0.24%)
Feb 06, 2015	6.801	6.858	6.757	6.769	6,580,305	-0.00(-0.03%)
Feb 05, 2015	6.781	6.789	6.725	6.771	3,765,128	+0.03(+0.39%)
Feb 04, 2015	6.761	6.789	6.721	6.745	4,440,464	-0.01(-0.12%)
Feb 03, 2015	6.661	6.769	6.661	6.753	7,498,732	+0.06(+0.90%)

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.