Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2.951	2.972	2.881	2.910	4,598,980	-0.00(-0.09%)
Apr 29, 2008	2.881	2.930	2.881	2.912	2,893,172	+0.02(+0.71%)
Apr 28, 2008	2.858	2.911	2.842	2.891	3,561,751	+0.04(+1.45%)
Apr 25, 2008	2.899	2.912	2.842	2.850	3,135,287	-0.03(-1.08%)
Apr 24, 2008	2.845	2.886	2.817	2.881	4,264,275	+0.04(+1.55%)
Apr 23, 2008	2.907	2.941	2.832	2.837	3,989,125	-0.06(-2.23%)
Apr 22, 2008	3.059	3.059	2.879	2.902	3,733,551	-0.04(-1.32%)
Apr 21, 2008	2.984	3.039	2.941	2.941	6,608,472	-0.06(-1.90%)
Apr 18, 2008	3.036	3.041	2.974	2.997	6,193,095	+0.04(+1.22%)
Apr 17, 2008	2.930	2.992	2.897	2.961	4,466,516	+0.04(+1.24%)
Apr 16, 2008	2.897	2.930	2.855	2.925	4,627,797	+0.04(+1.52%)
Apr 15, 2008	2.894	2.941	2.853	2.881	4,905,489	-0.02(-0.71%)
Apr 14, 2008	2.984	3.052	2.889	2.902	4,101,763	-0.07(-2.43%)
Apr 11, 2008	2.964	3.062	2.941	2.974	4,746,337	-0.12(-4.00%)
Apr 10, 2008	3.106	3.155	3.088	3.098	5,693,637	-0.01(-0.33%)
Apr 09, 2008	3.245	3.245	3.106	3.108	3,140,256	-0.15(-4.52%)
Apr 08, 2008	3.194	3.264	3.183	3.256	2,262,349	+0.03(+0.96%)
Apr 07, 2008	3.194	3.238	3.171	3.225	2,983,712	+0.05(+1.63%)
Apr 04, 2008	3.243	3.262	3.165	3.173	2,481,479	-0.05(-1.68%)
Apr 03, 2008	3.194	3.264	3.147	3.227	3,226,453	+0.01(+0.24%)
Apr 02, 2008	3.344	3.344	3.191	3.220	2,954,149	-0.13(-4.01%)

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.