Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.488	1.574	1.470	1.517	4,006,804	+0.03(+2.09%)
Apr 29, 2009	1.463	1.488	1.455	1.486	1,564,187	+0.03(+2.31%)
Apr 28, 2009	1.416	1.488	1.398	1.452	1,814,634	+0.02(+1.63%)
Apr 27, 2009	1.455	1.537	1.413	1.429	2,428,088	-0.06(-4.33%)
Apr 24, 2009	1.455	1.499	1.421	1.494	2,095,701	+0.05(+3.40%)
Apr 23, 2009	1.442	1.460	1.364	1.444	1,534,175	+0.01(+0.54%)
Apr 22, 2009	1.439	1.499	1.424	1.437	1,392,260	-0.03(-2.28%)
Apr 21, 2009	1.310	1.470	1.264	1.470	1,906,486	+0.16(+12.01%)
Apr 20, 2009	1.444	1.455	1.295	1.313	3,444,504	-0.15(-10.09%)
Apr 17, 2009	1.470	1.491	1.437	1.460	1,961,340	-0.01(-0.35%)
Apr 16, 2009	1.437	1.496	1.406	1.465	2,855,470	+0.04(+2.53%)
Apr 15, 2009	1.390	1.460	1.362	1.429	2,597,480	+0.02(+1.47%)
Apr 14, 2009	1.460	1.512	1.401	1.408	5,374,869	-0.06(-3.88%)
Apr 13, 2009	1.357	1.468	1.344	1.465	3,732,579	+0.09(+6.78%)
Apr 09, 2009	1.264	1.382	1.214	1.372	4,153,278	+0.20(+17.22%)
Apr 08, 2009	1.222	1.251	1.065	1.171	5,064,095	-0.04(-3.62%)
Apr 07, 2009	1.305	1.305	1.176	1.214	4,334,214	-0.12(-9.09%)
Apr 06, 2009	1.426	1.439	1.333	1.336	3,132,570	-0.11(-7.68%)
Apr 03, 2009	1.439	1.463	1.377	1.447	2,759,148	+0.00(+0.00%)
Apr 02, 2009	1.344	1.499	1.344	1.447	4,413,435	+0.11(+8.53%)
Apr 01, 2009	1.222	1.337	1.163	1.333	3,013,422	+0.08(+6.61%)
Mar 31, 2009	1.238	1.380	1.214	1.251	4,401,453	+0.04(+3.42%)
Mar 30, 2009	1.292	1.300	1.204	1.209	2,831,615	-0.12(-8.95%)
Mar 26, 2009	1.186	1.328	1.163	1.328	4,080,664	+0.17(+14.22%)
Mar 25, 2009	1.163	1.225	1.067	1.163	2,576,265	+0.02(+1.81%)
Mar 24, 2009	1.129	1.264	1.062	1.142	4,429,000	-0.02(-1.34%)
Mar 23, 2009	1.072	1.163	0.9948	1.158	3,211,658	+0.17(+17.59%)
Mar 20, 2009	1.008	1.041	0.9716	0.9845	2,425,971	-0.01(-1.04%)
Mar 19, 2009	1.052	1.062	0.9845	0.9948	1,946,371	-0.05(-4.70%)
Mar 18, 2009	1.018	1.046	0.9716	1.044	5,832,882	+0.01(+1.00%)
Mar 17, 2009	0.9793	1.034	0.9302	1.034	3,659,133	+0.05(+5.26%)
Mar 16, 2009	0.8785	1.031	0.8734	0.9819	7,839,254	+0.11(+12.76%)
Mar 13, 2009	0.8579	0.8837	0.8320	0.8708	2,611,440	+0.01(+1.51%)
Mar 12, 2009	0.8449	0.8837	0.8062	0.8579	5,960,594	-0.10(-10.03%)
Mar 11, 2009	1.026	1.026	0.9354	0.9535	4,994,016	+0.00(+0.00%)
Mar 10, 2009	0.9147	0.9793	0.8966	0.9535	3,060,602	+0.06(+6.34%)
Mar 09, 2009	0.8630	0.9173	0.8475	0.8966	1,791,897	+0.02(+2.06%)
Mar 06, 2009	0.8449	0.8915	0.8165	0.8785	3,478,940	+0.05(+5.92%)
Mar 05, 2009	0.9302	0.9638	0.8269	0.8294	3,680,202	-0.11(-11.81%)
Mar 04, 2009	0.9431	0.9974	0.9303	0.9406	4,709,316	-0.06(-5.70%)
Mar 02, 2009	1.026	1.075	0.9483	0.9974	5,321,133	+0.07(+7.22%)
Feb 27, 2009	0.9328	1.0000	0.9095	0.9302	2,786,281	-0.03(-3.23%)
Feb 26, 2009	1.0000	1.023	0.9612	0.9612	2,779,601	-0.01(-1.33%)
Feb 25, 2009	1.0000	1.028	0.9406	0.9741	2,550,904	-0.04(-4.07%)
Feb 24, 2009	0.9044	1.028	0.8785	1.015	2,661,158	+0.11(+11.97%)
Feb 23, 2009	0.9070	0.9535	0.9044	0.9070	3,738,791	-0.02(-2.50%)
Feb 20, 2009	0.9276	0.9561	0.9147	0.9302	2,279,660	-0.01(-1.37%)
Feb 19, 2009	0.9871	1.008	0.9380	0.9431	1,659,913	-0.03(-3.18%)
Feb 18, 2009	1.026	1.034	0.9664	0.9741	1,175,463	-0.03(-3.08%)
Feb 17, 2009	1.023	1.039	0.9767	1.005	1,904,423	-0.04(-4.19%)
Feb 13, 2009	1.052	1.077	1.034	1.049	2,446,328	+0.00(+0.25%)
Feb 12, 2009	1.021	1.070	1.018	1.046	2,171,016	-0.01(-0.49%)
Feb 11, 2009	1.057	1.093	1.052	1.052	1,466,557	+0.01(+0.74%)
Feb 10, 2009	1.155	1.194	1.031	1.044	3,439,392	-0.12(-10.62%)
Feb 09, 2009	1.183	1.209	1.075	1.168	1,727,194	-0.02(-1.95%)
Feb 06, 2009	1.119	1.202	1.114	1.191	2,883,226	+0.07(+5.98%)
Feb 05, 2009	1.090	1.181	1.059	1.124	2,921,284	+0.02(+1.63%)
Feb 04, 2009	1.212	1.233	1.106	1.106	1,898,297	-0.11(-8.94%)
Feb 03, 2009	1.243	1.258	1.137	1.214	2,427,032	-0.02(-1.47%)

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.