Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	6.471	6.478	6.398	6.398	6,950,646	-0.10(-1.53%)
Jul 30, 2014	6.539	6.547	6.476	6.497	4,839,845	-0.02(-0.35%)
Jul 29, 2014	6.559	6.582	6.528	6.520	3,825,626	-0.05(-0.70%)
Jul 28, 2014	6.585	6.585	6.547	6.566	2,895,007	-0.01(-0.17%)
Jul 25, 2014	6.562	6.585	6.559	6.578	3,274,288	+0.02(+0.32%)
Jul 24, 2014	6.539	6.566	6.524	6.557	3,908,272	+0.03(+0.44%)
Jul 23, 2014	6.528	6.543	6.505	6.528	8,149,967	+0.02(+0.24%)
Jul 22, 2014	6.539	6.561	6.513	6.513	6,670,481	-0.02(-0.29%)
Jul 21, 2014	6.528	6.536	6.515	6.532	3,949,839	+0.01(+0.18%)
Jul 18, 2014	6.532	6.555	6.513	6.520	5,157,555	+0.01(+0.18%)
Jul 17, 2014	6.513	6.539	6.505	6.509	9,742,828	-0.01(-0.12%)
Jul 16, 2014	6.505	6.528	6.482	6.517	48,029,844	-0.15(-2.18%)
Jul 15, 2014	6.673	6.693	6.656	6.662	4,549,969	+0.02(+0.23%)
Jul 14, 2014	6.620	6.673	6.616	6.647	4,222,681	+0.04(+0.58%)
Jul 11, 2014	6.605	6.628	6.593	6.608	3,512,596	-0.01(-0.17%)
Jul 10, 2014	6.601	6.628	6.543	6.620	12,506,826	-0.01(-0.17%)
Jul 09, 2014	6.750	6.762	6.628	6.631	14,001,795	-0.11(-1.59%)
Jul 08, 2014	6.785	6.788	6.700	6.739	4,757,653	-0.05(-0.73%)
Jul 07, 2014	6.754	6.796	6.727	6.788	9,747,496	+0.03(+0.40%)
Jul 03, 2014	6.819	6.762	6.762	6.762	5,212,680	-0.05(-0.79%)
Jul 02, 2014	6.792	6.850	6.762	6.815	6,932,196	+0.03(+0.45%)

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.