Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	4.550	4.590	4.532	4.585	26,225,754	+0.05(+1.11%)
Mar 29, 2007	4.623	4.643	4.494	4.535	3,287,314	-0.07(-1.43%)
Mar 28, 2007	4.646	4.663	4.555	4.600	1,886,496	-0.12(-2.57%)
Mar 27, 2007	4.782	4.782	4.706	4.721	956,440	-0.06(-1.27%)
Mar 26, 2007	4.762	4.782	4.699	4.782	855,941	+0.03(+0.58%)
Mar 23, 2007	4.701	4.769	4.671	4.754	1,342,507	+0.07(+1.56%)
Mar 22, 2007	4.721	4.729	4.666	4.681	1,163,681	-0.02(-0.48%)
Mar 21, 2007	4.630	4.711	4.585	4.704	1,258,343	+0.09(+1.97%)
Mar 20, 2007	4.605	4.625	4.562	4.613	1,114,996	-0.00(-0.05%)
Mar 19, 2007	4.595	4.691	4.595	4.615	1,230,812	+0.02(+0.44%)
Mar 16, 2007	4.688	4.696	4.580	4.595	2,851,924	-0.10(-2.04%)
Mar 15, 2007	4.630	4.714	4.517	4.691	2,550,660	+0.02(+0.32%)
Mar 14, 2007	4.464	4.691	4.454	4.676	3,020,614	+0.18(+3.98%)
Mar 13, 2007	4.837	4.797	4.487	4.497	3,006,633	-0.34(-7.04%)
Mar 12, 2007	4.812	4.845	4.769	4.837	1,276,073	+0.03(+0.63%)
Mar 09, 2007	4.805	4.858	4.784	4.807	1,768,881	+0.04(+0.85%)
Mar 08, 2007	4.782	4.880	4.719	4.767	2,252,740	+0.07(+1.40%)
Mar 07, 2007	4.731	4.739	4.686	4.701	2,049,772	-0.03(-0.59%)
Mar 06, 2007	4.668	4.794	4.641	4.729	3,115,296	+0.09(+2.01%)
Mar 05, 2007	4.964	4.964	4.280	4.635	5,874,342	-0.38(-7.50%)
Mar 02, 2007	5.027	5.072	4.996	5.011	2,236,017	-0.03(-0.65%)
Mar 01, 2007	5.006	5.072	4.946	5.044	2,259,438	-0.06(-1.14%)
Feb 28, 2007	4.946	5.120	4.946	5.102	3,959,003	+0.16(+3.16%)
Feb 27, 2007	5.064	5.125	4.943	4.946	3,062,462	-0.19(-3.73%)
Feb 26, 2007	5.163	5.186	5.102	5.138	1,877,088	+0.00(+0.05%)
Feb 23, 2007	5.165	5.183	5.107	5.135	1,706,195	-0.03(-0.54%)
Feb 22, 2007	5.070	5.163	5.070	5.163	2,286,298	+0.10(+1.94%)
Feb 21, 2007	5.102	5.102	5.006	5.064	988,029	-0.04(-0.74%)
Feb 20, 2007	5.067	5.120	5.004	5.102	1,230,337	+0.02(+0.45%)
Feb 16, 2007	5.029	5.090	5.006	5.080	1,268,765	+0.06(+1.16%)
Feb 15, 2007	5.024	5.032	4.996	5.022	1,119,887	+0.02(+0.30%)
Feb 14, 2007	4.936	5.039	4.928	5.006	1,484,019	+0.07(+1.48%)
Feb 13, 2007	4.928	4.958	4.900	4.933	1,975,566	-0.01(-0.15%)
Feb 12, 2007	5.004	5.004	4.817	4.941	2,730,616	-0.07(-1.31%)
Feb 09, 2007	5.062	5.082	4.931	5.006	1,648,531	-0.07(-1.34%)
Feb 08, 2007	5.022	5.092	5.011	5.075	995,859	+0.03(+0.50%)
Feb 07, 2007	5.039	5.054	5.004	5.049	1,633,500	+0.01(+0.25%)
Feb 06, 2007	5.049	5.070	5.029	5.037	2,095,016	-0.04(-0.70%)
Feb 05, 2007	5.140	5.140	5.037	5.072	1,168,484	-0.07(-1.37%)
Feb 02, 2007	5.085	5.155	5.085	5.143	2,609,378	+0.07(+1.44%)
Feb 01, 2007	5.011	5.080	5.009	5.070	1,399,307	+0.06(+1.26%)
Jan 31, 2007	4.984	5.027	4.956	5.006	1,418,627	+0.02(+0.35%)
Jan 30, 2007	4.921	4.989	4.913	4.989	1,727,983	+0.07(+1.44%)
Jan 29, 2007	4.928	4.938	4.870	4.918	2,613,211	+0.01(+0.15%)
Jan 26, 2007	4.981	5.017	4.895	4.911	2,168,366	-0.07(-1.32%)
Jan 25, 2007	5.006	5.024	4.958	4.976	1,794,687	-0.01(-0.15%)
Jan 24, 2007	4.971	5.001	4.958	4.984	1,638,636	+0.02(+0.30%)
Jan 23, 2007	4.969	4.984	4.928	4.969	1,333,436	+0.02(+0.41%)
Jan 22, 2007	4.953	4.999	4.895	4.948	1,371,202	+0.02(+0.31%)
Jan 19, 2007	4.905	4.974	4.873	4.933	1,442,150	+0.03(+0.67%)
Jan 18, 2007	4.895	4.928	4.880	4.900	1,119,078	+0.00(+0.00%)
Jan 17, 2007	4.921	4.933	4.893	4.900	1,124,963	-0.02(-0.36%)
Jan 16, 2007	4.964	4.964	4.890	4.918	1,880,821	+0.01(+0.15%)
Jan 12, 2007	4.928	4.931	4.895	4.911	746,699	-0.01(-0.21%)
Jan 11, 2007	4.863	4.923	4.840	4.921	1,087,700	+0.08(+1.72%)
Jan 10, 2007	4.827	4.845	4.779	4.837	904,241	+0.00(+0.00%)
Jan 09, 2007	4.807	4.860	4.774	4.837	1,183,872	-0.03(-0.62%)
Jan 08, 2007	4.850	4.890	4.800	4.868	1,361,160	+0.04(+0.84%)
Jan 05, 2007	4.858	4.858	4.792	4.827	1,397,544	-0.04(-0.88%)
Jan 04, 2007	4.865	4.890	4.800	4.870	1,292,935	+0.00(+0.00%)

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.