Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	6.589	6.665	6.551	6.644	3,588,302	+0.04(+0.57%)
Aug 28, 2015	6.581	6.644	6.463	6.606	5,417,646	+0.13(+2.02%)
Aug 27, 2015	6.370	6.484	6.358	6.475	4,427,413	+0.19(+3.09%)
Aug 26, 2015	6.332	6.374	6.189	6.282	7,035,236	+0.03(+0.40%)
Aug 25, 2015	6.400	6.438	6.252	6.256	6,194,288	+0.00(+0.07%)
Aug 24, 2015	6.206	6.391	4.639	6.252	12,195,573	-0.23(-3.57%)
Aug 21, 2015	6.581	6.627	6.480	6.484	5,517,908	-0.13(-1.91%)
Aug 20, 2015	6.665	6.699	6.610	6.610	3,131,847	-0.12(-1.72%)
Aug 19, 2015	6.716	6.737	6.682	6.726	2,150,664	-0.01(-0.22%)
Aug 18, 2015	6.762	6.770	6.732	6.741	1,934,489	-0.03(-0.50%)
Aug 17, 2015	6.728	6.779	6.716	6.775	1,909,030	-0.00(-0.06%)
Aug 14, 2015	6.749	6.813	6.732	6.779	2,569,917	+0.01(+0.12%)
Aug 13, 2015	6.787	6.808	6.724	6.770	2,728,772	-0.01(-0.12%)
Aug 12, 2015	6.678	6.787	6.675	6.779	3,778,041	+0.04(+0.63%)
Aug 11, 2015	6.737	6.758	6.714	6.737	4,317,972	-0.03(-0.37%)
Aug 10, 2015	6.636	6.762	6.623	6.762	5,114,491	+0.14(+2.10%)
Aug 07, 2015	6.758	6.783	6.617	6.623	5,623,709	-0.13(-1.99%)
Aug 06, 2015	6.716	6.764	6.707	6.758	2,591,457	+0.05(+0.69%)
Aug 05, 2015	6.741	6.804	6.711	6.711	3,970,893	-0.01(-0.13%)
Aug 04, 2015	6.804	6.834	6.711	6.720	4,070,934	-0.01(-0.19%)

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.