Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	4.950	5.125	4.950	5.107	3,955,503	+0.16(+3.16%)
Feb 27, 2007	5.069	5.130	4.948	4.950	3,059,755	-0.19(-3.73%)
Feb 26, 2007	5.167	5.190	5.107	5.142	1,875,428	+0.00(+0.05%)
Feb 23, 2007	5.170	5.188	5.112	5.140	1,704,687	-0.03(-0.54%)
Feb 22, 2007	5.074	5.167	5.074	5.167	2,284,277	+0.10(+1.94%)
Feb 21, 2007	5.107	5.107	5.011	5.069	987,155	-0.04(-0.74%)
Feb 20, 2007	5.071	5.125	5.008	5.107	1,229,249	+0.02(+0.45%)
Feb 16, 2007	5.034	5.094	5.011	5.084	1,267,644	+0.06(+1.16%)
Feb 15, 2007	5.029	5.036	5.001	5.026	1,118,896	+0.02(+0.30%)
Feb 14, 2007	4.940	5.044	4.933	5.011	1,482,707	+0.07(+1.48%)
Feb 13, 2007	4.933	4.963	4.905	4.938	1,973,820	-0.01(-0.15%)
Feb 12, 2007	5.008	5.008	4.821	4.945	2,728,202	-0.07(-1.31%)
Feb 09, 2007	5.066	5.087	4.935	5.011	1,647,074	-0.07(-1.34%)
Feb 08, 2007	5.026	5.097	5.016	5.079	994,979	+0.03(+0.50%)
Feb 07, 2007	5.044	5.059	5.008	5.054	1,632,056	+0.01(+0.25%)
Feb 06, 2007	5.054	5.074	5.034	5.041	2,093,164	-0.04(-0.70%)
Feb 05, 2007	5.145	5.145	5.041	5.077	1,167,451	-0.07(-1.37%)
Feb 02, 2007	5.089	5.160	5.089	5.147	2,607,072	+0.07(+1.44%)
Feb 01, 2007	5.016	5.084	5.013	5.074	1,398,070	+0.06(+1.26%)
Jan 31, 2007	4.988	5.031	4.960	5.011	1,417,372	+0.02(+0.35%)
Jan 30, 2007	4.925	4.993	4.917	4.993	1,726,456	+0.07(+1.44%)
Jan 29, 2007	4.933	4.943	4.874	4.922	2,610,900	+0.01(+0.15%)
Jan 26, 2007	4.986	5.021	4.900	4.915	2,166,449	-0.07(-1.32%)
Jan 25, 2007	5.011	5.029	4.963	4.981	1,793,100	-0.01(-0.15%)
Jan 24, 2007	4.975	5.006	4.963	4.988	1,637,187	+0.02(+0.30%)
Jan 23, 2007	4.973	4.988	4.933	4.973	1,332,257	+0.02(+0.41%)
Jan 22, 2007	4.958	5.003	4.900	4.953	1,369,990	+0.02(+0.31%)
Jan 19, 2007	4.910	4.978	4.877	4.938	1,440,876	+0.03(+0.67%)
Jan 18, 2007	4.900	4.933	4.885	4.905	1,118,089	+0.00(+0.00%)
Jan 17, 2007	4.925	4.938	4.897	4.905	1,123,969	-0.02(-0.36%)
Jan 16, 2007	4.968	4.968	4.895	4.922	1,879,158	+0.01(+0.15%)
Jan 12, 2007	4.933	4.935	4.900	4.915	746,039	-0.01(-0.21%)
Jan 11, 2007	4.867	4.928	4.844	4.925	1,086,738	+0.08(+1.72%)
Jan 10, 2007	4.832	4.849	4.784	4.842	903,441	+0.00(+0.00%)
Jan 09, 2007	4.811	4.864	4.778	4.842	1,182,825	-0.03(-0.62%)
Jan 08, 2007	4.854	4.895	4.804	4.872	1,359,957	+0.04(+0.84%)
Jan 05, 2007	4.862	4.862	4.796	4.832	1,396,308	-0.04(-0.88%)
Jan 04, 2007	4.869	4.895	4.804	4.874	1,291,792	+0.00(+0.00%)
Jan 03, 2007	4.829	4.887	4.811	4.874	1,734,925	+0.05(+0.99%)
Dec 29, 2006	4.832	4.874	4.796	4.826	1,409,105	+0.01(+0.21%)
Dec 28, 2006	4.824	4.834	4.778	4.816	760,594	-0.01(-0.16%)
Dec 27, 2006	4.778	4.826	4.758	4.824	764,403	+0.04(+0.90%)
Dec 26, 2006	4.771	4.791	4.751	4.781	787,193	+0.03(+0.64%)
Dec 22, 2006	4.713	4.761	4.713	4.751	621,369	+0.04(+0.80%)
Dec 21, 2006	4.756	4.778	4.693	4.713	744,190	-0.02(-0.32%)
Dec 20, 2006	4.672	4.748	4.672	4.728	1,134,667	+0.02(+0.38%)
Dec 19, 2006	4.700	4.733	4.677	4.710	1,252,416	-0.02(-0.32%)
Dec 18, 2006	4.761	4.771	4.675	4.725	1,844,030	-0.04(-0.74%)
Dec 15, 2006	4.715	4.799	4.710	4.761	2,550,060	+0.07(+1.51%)
Dec 14, 2006	4.672	4.748	4.660	4.690	4,066,493	-0.03(-0.64%)
Dec 13, 2006	4.806	4.811	4.693	4.720	1,276,129	-0.15(-3.06%)
Dec 12, 2006	4.880	4.885	4.826	4.869	1,257,013	-0.01(-0.16%)
Dec 11, 2006	4.857	4.892	4.852	4.877	1,055,209	+0.02(+0.36%)
Dec 08, 2006	4.847	4.877	4.811	4.859	937,536	+0.02(+0.47%)
Dec 07, 2006	4.826	4.867	4.799	4.837	971,812	+0.02(+0.37%)
Dec 06, 2006	4.839	4.847	4.794	4.819	1,202,297	-0.02(-0.37%)
Dec 05, 2006	4.801	4.842	4.786	4.837	1,526,343	+0.04(+0.79%)
Dec 04, 2006	4.771	4.809	4.756	4.799	1,399,884	+0.05(+0.96%)

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.