Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	4.656	4.701	4.642	4.696	3,449,032	+0.04(+0.91%)
May 23, 2011	4.724	4.747	4.645	4.653	6,427,828	-0.11(-2.26%)
May 20, 2011	4.806	4.809	4.752	4.761	2,912,979	-0.05(-1.00%)
May 19, 2011	4.812	4.812	4.754	4.809	4,785,912	+0.02(+0.41%)
May 18, 2011	4.752	4.812	4.741	4.789	5,871,861	+0.05(+1.13%)
May 17, 2011	4.795	4.812	4.724	4.735	5,434,803	-0.08(-1.59%)
May 16, 2011	4.809	4.863	4.806	4.812	3,539,959	-0.02(-0.41%)
May 13, 2011	4.860	4.885	4.815	4.832	2,514,608	-0.02(-0.41%)
May 12, 2011	4.851	4.899	4.812	4.851	3,683,729	-0.01(-0.12%)
May 11, 2011	4.885	4.905	4.820	4.857	3,595,584	-0.03(-0.69%)
May 10, 2011	4.832	4.899	4.817	4.891	3,912,240	+0.08(+1.71%)
May 09, 2011	4.795	4.840	4.786	4.809	4,516,277	+0.01(+0.30%)
May 06, 2011	4.851	4.874	4.781	4.795	4,640,480	+0.01(+0.12%)
May 05, 2011	4.800	4.829	4.758	4.789	7,220,344	-0.06(-1.17%)
May 04, 2011	4.936	4.947	4.826	4.846	5,491,156	-0.08(-1.55%)
May 03, 2011	5.032	5.035	4.880	4.922	8,677,503	+0.01(+0.23%)

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.