Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	4.192	4.216	4.082	4.082	8,027,823	-0.13(-3.03%)
Sep 29, 2011	4.136	4.216	4.103	4.210	8,024,275	+0.20(+5.03%)
Sep 28, 2011	4.017	4.127	3.999	4.008	6,623,345	-0.08(-1.89%)
Sep 27, 2011	4.168	4.189	4.041	4.085	6,836,996	+0.02(+0.51%)
Sep 26, 2011	4.041	4.068	3.928	4.065	6,382,293	+0.08(+2.09%)
Sep 23, 2011	3.910	3.982	3.863	3.982	6,813,399	+0.04(+0.90%)
Sep 22, 2011	3.899	4.008	3.872	3.946	8,131,657	-0.06(-1.48%)
Sep 21, 2011	4.145	4.195	3.994	4.005	7,490,017	-0.14(-3.43%)
Sep 20, 2011	4.183	4.243	4.139	4.148	3,132,126	-0.03(-0.78%)
Sep 19, 2011	4.183	4.225	4.115	4.180	4,378,732	-0.07(-1.67%)
Sep 16, 2011	4.251	4.290	4.189	4.251	4,372,998	-0.01(-0.35%)
Sep 15, 2011	4.237	4.266	4.167	4.266	6,727,432	+0.07(+1.77%)
Sep 14, 2011	4.213	4.272	4.100	4.192	8,850,653	-0.00(-0.07%)
Sep 13, 2011	4.142	4.207	4.074	4.195	5,638,600	+0.07(+1.65%)
Sep 12, 2011	4.063	4.130	4.023	4.127	8,275,702	+0.02(+0.49%)
Sep 09, 2011	4.165	4.234	4.101	4.107	8,829,379	-0.10(-2.27%)
Sep 08, 2011	4.251	4.344	4.202	4.202	6,718,691	-0.10(-2.29%)
Sep 07, 2011	4.208	4.303	4.179	4.300	4,418,365	+0.16(+3.91%)
Sep 06, 2011	4.026	4.147	4.014	4.138	5,693,048	-0.03(-0.63%)
Sep 02, 2011	4.182	4.237	4.147	4.165	4,875,380	-0.10(-2.24%)

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.