Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.922	1.940	1.892	1.932	2,725,988	+0.03(+1.46%)
May 28, 2009	1.904	1.935	1.831	1.904	2,857,781	+0.03(+1.48%)
May 27, 2009	1.945	1.957	1.877	1.877	2,993,557	-0.07(-3.51%)
May 26, 2009	1.856	1.945	1.856	1.945	3,272,779	+0.09(+4.62%)
May 22, 2009	1.851	1.887	1.831	1.859	2,681,572	+0.02(+0.96%)
May 21, 2009	1.829	1.844	1.811	1.841	2,100,948	-0.01(-0.55%)
May 20, 2009	1.844	1.884	1.821	1.851	4,257,895	+0.02(+0.96%)
May 19, 2009	1.856	1.869	1.808	1.834	3,877,036	-0.02(-0.96%)
May 18, 2009	1.768	1.856	1.743	1.851	2,850,900	+0.13(+7.79%)
May 15, 2009	1.816	1.818	1.695	1.717	4,428,934	-0.10(-5.56%)
May 14, 2009	1.768	1.861	1.765	1.818	3,462,929	+0.05(+3.00%)
May 13, 2009	1.889	1.889	1.760	1.765	3,619,516	-0.14(-7.42%)
May 12, 2009	1.940	1.960	1.887	1.907	3,658,092	-0.03(-1.31%)
May 11, 2009	1.884	1.978	1.866	1.932	4,455,893	+0.05(+2.55%)
May 08, 2009	1.793	1.917	1.783	1.884	5,169,173	+0.13(+7.18%)
May 07, 2009	1.788	1.919	1.748	1.758	7,103,118	+0.05(+2.81%)
May 06, 2009	1.685	1.788	1.674	1.710	5,428,455	+0.04(+2.58%)
May 05, 2009	1.579	1.674	1.579	1.667	2,947,850	+0.04(+2.17%)
May 04, 2009	1.505	1.642	1.503	1.632	4,040,302	+0.15(+10.24%)

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.