Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.024	9.058	8.996	9.024	2,767,706	+0.01(+0.06%)
Apr 27, 2018	8.973	9.066	8.968	9.018	2,319,528	+0.05(+0.56%)
Apr 26, 2018	8.973	9.002	8.934	8.968	2,992,897	+0.02(+0.25%)
Apr 25, 2018	8.979	8.985	8.934	8.945	3,205,007	-0.02(-0.25%)
Apr 24, 2018	9.007	9.007	8.945	8.968	2,570,457	-0.01(-0.06%)
Apr 23, 2018	9.013	9.018	8.962	8.973	1,797,989	-0.02(-0.19%)
Apr 20, 2018	8.990	9.007	8.957	8.990	1,966,906	+0.01(+0.06%)
Apr 19, 2018	9.041	9.052	8.968	8.985	1,944,140	-0.06(-0.62%)
Apr 18, 2018	9.041	9.058	9.018	9.041	2,116,819	+0.01(+0.06%)
Apr 17, 2018	9.018	9.047	8.963	9.035	2,445,842	+0.05(+0.53%)
Apr 16, 2018	9.002	9.013	8.951	8.987	2,409,400	+0.01(+0.06%)
Apr 13, 2018	9.030	9.030	8.959	8.982	1,926,437	-0.02(-0.22%)
Apr 12, 2018	9.035	9.052	8.990	9.002	2,165,405	-0.01(-0.12%)
Apr 11, 2018	8.973	9.044	8.973	9.013	2,577,686	+0.03(+0.38%)
Apr 10, 2018	9.013	9.049	8.957	8.979	3,933,685	+0.02(+0.25%)
Apr 09, 2018	9.018	9.018	8.951	8.957	2,294,237	-0.03(-0.38%)
Apr 06, 2018	8.996	9.025	8.951	8.990	1,837,918	-0.02(-0.25%)
Apr 05, 2018	9.002	9.047	8.968	9.013	3,074,629	+0.01(+0.13%)
Apr 04, 2018	8.709	9.030	8.675	9.002	4,479,925	+0.05(+0.57%)
Apr 03, 2018	8.973	9.030	8.928	8.951	2,889,625	-0.02(-0.19%)
Apr 02, 2018	8.883	8.979	8.838	8.968	4,229,478	+0.04(+0.44%)
Mar 29, 2018		8.928	8.928	8.928	0	-0.01(-0.06%)
Mar 28, 2018	8.911	8.957	8.895	8.934	2,691,427	+0.02(+0.19%)
Mar 27, 2018	8.917	8.982	8.883	8.917	3,707,995	-0.01(-0.06%)
Mar 26, 2018	8.928	9.030	8.883	8.923	5,852,009	+0.08(+0.95%)
Mar 23, 2018	8.934	9.108	8.833	8.838	5,196,303	-0.10(-1.07%)
Mar 22, 2018	8.776	9.055	8.726	8.934	15,725,251	+0.34(+3.99%)
Mar 21, 2018	8.580	8.664	8.568	8.591	3,872,156	+0.01(+0.13%)
Mar 20, 2018	8.613	8.686	8.568	8.580	3,291,764	-0.04(-0.46%)
Mar 19, 2018	8.653	8.703	8.585	8.619	5,624,224	-0.01(-0.13%)
Mar 16, 2018	8.641	8.689	8.608	8.630	7,849,998	+0.01(+0.07%)
Mar 15, 2018	8.782	8.788	8.602	8.625	5,059,947	-0.14(-1.60%)
Mar 14, 2018	8.850	8.872	8.743	8.765	5,814,155	-0.03(-0.32%)
Mar 13, 2018	8.788	8.815	8.744	8.793	3,991,461	+0.04(+0.44%)
Mar 12, 2018	8.749	8.799	8.738	8.755	4,436,519	+0.02(+0.25%)
Mar 09, 2018	8.744	8.755	8.705	8.733	4,563,984	+0.03(+0.38%)
Mar 08, 2018	8.755	8.782	8.694	8.700	2,311,213	-0.03(-0.38%)
Mar 07, 2018			8.705	8.733	2,870,502	-0.07(-0.81%)
Mar 06, 2018	8.744	8.826	8.727	8.804	2,301,926	+0.09(+1.01%)
Mar 05, 2018	8.607	8.759	8.579	8.716	3,277,988	+0.09(+1.02%)
Mar 02, 2018	8.585	8.640	8.535	8.629	3,362,745	+0.02(+0.19%)
Mar 01, 2018	8.678	8.711	8.568	8.612	3,723,065	-0.06(-0.70%)
Feb 28, 2018	8.733	8.769	8.673	8.673	5,104,576	-0.04(-0.44%)
Feb 27, 2018	8.788	8.815	8.705	8.711	3,242,633	-0.06(-0.69%)
Feb 26, 2018	8.727	8.782	8.727	8.771	2,963,024	+0.04(+0.44%)
Feb 23, 2018	8.733	8.733	8.697	8.733	1,809,830	+0.03(+0.32%)
Feb 22, 2018			8.689	8.705	2,110,267	-0.04(-0.44%)
Feb 21, 2018	8.793	8.859	8.738	8.744	2,375,325	-0.05(-0.62%)
Feb 20, 2018	8.777	8.846	8.760	8.799	3,568,811	+0.02(+0.25%)
Feb 16, 2018		8.777	8.777	8.777	0	+0.04(+0.50%)
Feb 15, 2018	8.832	8.837	8.678	8.733	4,433,080	-0.10(-1.12%)
Feb 14, 2018	8.733	8.837	8.727	8.832	3,918,399	+0.09(+1.07%)
Feb 13, 2018	8.574	8.799	8.568	8.738	4,775,647	+0.18(+2.12%)
Feb 12, 2018	8.497	8.618	8.475	8.557	4,698,135	+0.07(+0.78%)
Feb 09, 2018	8.568	8.634	8.373	8.491	5,934,201	-0.05(-0.64%)
Feb 08, 2018	8.662	8.694	8.546	8.546	5,458,139	-0.11(-1.27%)
Feb 07, 2018	8.519	8.678	8.513	8.656	5,082,644	+0.13(+1.48%)
Feb 06, 2018	8.354	8.601	8.255	8.530	6,396,044	-0.07(-0.77%)
Feb 05, 2018	8.667	8.678	8.469	8.596	9,528,397	-0.10(-1.20%)
Feb 02, 2018	8.760	8.804	8.690	8.700	3,114,739	-0.10(-1.19%)

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.