Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.425	6.462	6.391	6.455	12,864,878	+0.03(+0.52%)
May 29, 2014	6.448	6.472	6.406	6.421	3,782,251	+0.00(+0.06%)
May 28, 2014	6.410	6.448	6.392	6.418	4,391,027	+0.01(+0.23%)
May 27, 2014	6.418	6.440	6.365	6.403	4,378,539	+0.01(+0.23%)
May 23, 2014	6.391	6.388	6.388	6.388	3,825,382	+0.01(+0.15%)
May 22, 2014	6.406	6.433	6.376	6.378	2,387,142	-0.01(-0.15%)
May 21, 2014	6.369	6.403	6.346	6.388	3,875,446	+0.01(+0.24%)
May 20, 2014	6.414	6.425	6.354	6.373	4,980,229	+0.01(+0.12%)
May 19, 2014	6.320	6.365	6.298	6.365	4,770,051	+0.04(+0.71%)
May 16, 2014	6.331	6.331	6.275	6.320	4,279,273	+0.01(+0.12%)
May 15, 2014	6.223	6.343	6.223	6.313	4,966,349	-0.01(-0.18%)
May 14, 2014	6.238	6.346	6.212	6.324	6,871,153	+0.15(+2.36%)
May 13, 2014	6.215	6.240	6.167	6.178	7,904,685	-0.02(-0.30%)
May 12, 2014	6.178	6.230	6.174	6.197	8,745,786	+0.01(+0.24%)
May 09, 2014	6.215	6.245	6.174	6.182	9,558,330	-0.04(-0.60%)
May 08, 2014	6.275	6.287	6.208	6.219	8,276,104	-0.05(-0.84%)
May 07, 2014	6.283	6.335	6.268	6.272	8,107,978	-0.04(-0.71%)
May 06, 2014	6.459	6.496	6.272	6.316	11,105,680	-0.18(-2.77%)
May 05, 2014	6.418	6.500	6.380	6.496	6,294,779	+0.06(+0.93%)
May 02, 2014	6.462	6.519	6.433	6.436	5,373,897	-0.01(-0.23%)
May 01, 2014	6.440	6.474	6.414	6.451	3,563,681	+0.02(+0.35%)
Apr 30, 2014	6.391	6.474	6.376	6.429	6,690,530	+0.04(+0.64%)
Apr 29, 2014	6.395	6.403	6.376	6.388	4,681,971	-0.01(-0.23%)
Apr 28, 2014	6.466	6.474	6.391	6.403	4,287,561	-0.06(-0.98%)
Apr 25, 2014	6.448	6.477	6.433	6.466	3,699,894	+0.01(+0.17%)
Apr 24, 2014	6.492	6.500	6.444	6.455	4,935,098	-0.02(-0.29%)
Apr 23, 2014	6.462	6.485	6.444	6.474	3,474,479	+0.01(+0.12%)
Apr 22, 2014	6.474	6.481	6.444	6.466	4,071,327	+0.01(+0.17%)
Apr 21, 2014	6.455	6.474	6.438	6.455	3,544,342	+0.00(+0.00%)
Apr 17, 2014	6.492	6.455	6.455	6.455	2,863,895	-0.04(-0.63%)
Apr 16, 2014	6.492	6.496	6.455	6.496	3,012,947	+0.04(+0.58%)
Apr 15, 2014	6.466	6.485	6.433	6.459	4,085,581	+0.00(+0.00%)
Apr 14, 2014	6.455	6.466	6.429	6.459	3,979,431	+0.01(+0.17%)
Apr 11, 2014	6.459	6.489	6.429	6.448	3,759,605	-0.03(-0.40%)
Apr 10, 2014	6.530	6.556	6.470	6.474	4,468,598	-0.06(-0.97%)
Apr 09, 2014	6.549	6.579	6.532	6.537	4,301,056	-0.00(-0.06%)
Apr 08, 2014	6.575	6.605	6.515	6.541	5,442,555	-0.05(-0.71%)
Apr 07, 2014	6.567	6.605	6.537	6.588	7,042,477	+0.01(+0.20%)
Apr 04, 2014	6.661	6.661	6.567	6.575	5,770,569	+0.01(+0.11%)
Apr 03, 2014	6.597	6.601	6.534	6.567	5,710,932	-0.01(-0.23%)
Apr 02, 2014	6.631	6.642	6.571	6.582	5,607,880	-0.03(-0.45%)
Apr 01, 2014	6.594	6.623	6.571	6.612	4,952,944	+0.01(+0.23%)
Mar 31, 2014	6.616	6.635	6.575	6.597	5,608,801	+0.03(+0.51%)
Mar 28, 2014	6.560	6.615	6.541	6.564	5,842,528	+0.01(+0.17%)
Mar 27, 2014	6.507	6.552	6.500	6.552	4,446,679	+0.04(+0.63%)
Mar 26, 2014	6.616	6.629	6.511	6.511	5,164,340	-0.06(-0.91%)
Mar 25, 2014	6.552	6.599	6.545	6.571	4,756,424	+0.02(+0.29%)
Mar 24, 2014	6.526	6.571	6.489	6.552	6,063,929	+0.03(+0.40%)
Mar 21, 2014	6.552	6.552	6.448	6.526	14,228,646	-0.01(-0.17%)
Mar 20, 2014	6.500	6.556	6.477	6.537	4,351,302	+0.04(+0.58%)
Mar 19, 2014	6.526	6.545	6.470	6.500	6,041,817	-0.02(-0.29%)
Mar 18, 2014	6.500	6.569	6.496	6.519	6,237,109	+0.00(+0.06%)
Mar 17, 2014	6.519	6.560	6.474	6.515	5,160,714	+0.01(+0.12%)
Mar 14, 2014	6.507	6.515	6.470	6.507	5,079,460	+0.00(+0.06%)
Mar 13, 2014	6.549	6.582	6.477	6.504	5,812,300	-0.03(-0.46%)
Mar 12, 2014	6.477	6.549	6.459	6.534	5,790,244	+0.05(+0.81%)
Mar 11, 2014	6.562	6.565	6.452	6.481	8,728,996	-0.05(-0.84%)
Mar 10, 2014	6.543	6.562	6.499	6.536	7,492,933	+0.02(+0.34%)
Mar 07, 2014	6.576	6.591	6.496	6.514	7,255,324	-0.05(-0.72%)
Mar 06, 2014	6.521	6.591	6.492	6.562	7,914,959	+0.03(+0.50%)
Mar 05, 2014	6.543	6.558	6.437	6.529	10,740,921	-0.00(-0.06%)
Mar 04, 2014	6.605	6.616	6.514	6.532	7,798,737	-0.04(-0.67%)

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.