Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	5.124	5.124	5.050	5.078	5,370,506	+0.02(+0.37%)
Mar 29, 2012	5.075	5.099	5.030	5.059	3,710,072	-0.03(-0.61%)
Mar 28, 2012	5.087	5.109	5.053	5.090	3,029,459	-0.01(-0.18%)
Mar 27, 2012	5.093	5.103	5.071	5.099	3,308,238	+0.01(+0.18%)
Mar 26, 2012	5.059	5.090	5.050	5.090	2,902,695	+0.06(+1.11%)
Mar 23, 2012	5.003	5.037	4.975	5.034	2,098,936	+0.03(+0.62%)
Mar 22, 2012	5.034	5.047	5.000	5.003	3,732,284	-0.05(-0.92%)
Mar 21, 2012	5.050	5.078	5.022	5.050	3,275,143	+0.00(+0.00%)
Mar 20, 2012	5.056	5.075	5.037	5.050	2,348,008	-0.04(-0.85%)
Mar 19, 2012	5.016	5.093	4.994	5.093	3,968,440	+0.09(+1.80%)
Mar 16, 2012	5.081	5.093	4.988	5.003	5,186,462	-0.07(-1.41%)
Mar 15, 2012	5.078	5.093	5.051	5.075	3,567,237	-0.00(-0.06%)
Mar 14, 2012	5.112	5.130	5.062	5.078	3,702,505	-0.05(-1.03%)
Mar 13, 2012	5.034	5.130	5.006	5.130	5,185,341	+0.14(+2.74%)
Mar 12, 2012	5.015	5.018	4.976	4.994	4,794,876	+0.00(+0.06%)
Mar 09, 2012	5.006	5.009	4.979	4.991	5,771,529	-0.01(-0.12%)
Mar 08, 2012	5.030	5.030	4.979	4.997	7,985,059	-0.03(-0.66%)
Mar 07, 2012	5.003	5.036	4.982	5.030	4,518,662	+0.05(+0.97%)
Mar 06, 2012	5.033	5.048	4.970	4.982	6,011,766	-0.09(-1.74%)
Mar 05, 2012	5.076	5.106	5.058	5.070	4,131,513	+0.00(+0.00%)
Mar 02, 2012	5.055	5.133	5.048	5.070	6,864,344	+0.02(+0.42%)

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.