Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	6.208	6.337	6.208	6.255	8,045,306	+0.18(+2.99%)
Sep 29, 2015	6.255	6.273	6.039	6.074	10,103,045	-0.15(-2.36%)
Sep 28, 2015	6.484	6.497	6.195	6.221	6,878,238	-0.28(-4.32%)
Sep 25, 2015	6.502	6.558	6.480	6.502	2,726,395	+0.03(+0.40%)
Sep 24, 2015	6.398	6.523	6.385	6.476	3,819,986	+0.06(+0.87%)
Sep 23, 2015	6.415	6.480	6.411	6.419	3,324,526	+0.00(+0.00%)
Sep 22, 2015	6.372	6.441	6.364	6.419	4,844,446	-0.01(-0.13%)
Sep 21, 2015	6.394	6.471	6.394	6.428	2,354,101	+0.05(+0.74%)
Sep 18, 2015	6.419	6.471	6.381	6.381	10,660,407	-0.10(-1.47%)
Sep 17, 2015	6.458	6.579	6.428	6.476	3,834,606	+0.01(+0.13%)
Sep 16, 2015	6.394	6.476	6.385	6.467	2,863,603	+0.08(+1.29%)
Sep 15, 2015	6.355	6.402	6.355	6.385	4,507,911	+0.00(+0.00%)
Sep 14, 2015	6.424	6.510	6.381	6.385	4,881,497	-0.03(-0.54%)
Sep 11, 2015	6.437	6.489	6.372	6.419	5,735,966	-0.05(-0.80%)
Sep 10, 2015	6.454	6.492	6.412	6.471	5,212,722	+0.02(+0.26%)
Sep 09, 2015	6.615	6.638	6.438	6.454	4,215,985	-0.12(-1.79%)
Sep 08, 2015	6.577	6.610	6.522	6.572	3,908,499	+0.08(+1.17%)
Sep 04, 2015	6.488	6.497	6.497	6.497	2,839,972	-0.04(-0.58%)
Sep 03, 2015	6.492	6.572	6.483	6.534	3,104,019	+0.05(+0.85%)
Sep 02, 2015	6.530	6.610	6.463	6.480	3,901,663	+0.00(+0.00%)
Sep 01, 2015	6.530	6.615	6.433	6.480	5,108,895	-0.16(-2.47%)
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%)
Aug 03, 2015	6.754	6.769	6.716	6.732	2,984,249	-0.05(-0.68%)
Jul 31, 2015	6.821	6.821	6.770	6.779	2,042,290	-0.02(-0.25%)
Jul 30, 2015	6.766	6.802	6.741	6.796	2,314,293	+0.00(+0.00%)
Jul 29, 2015	6.749	6.817	6.732	6.796	2,470,092	+0.05(+0.81%)
Jul 28, 2015	6.627	6.754	6.627	6.741	3,131,935	+0.12(+1.78%)
Jul 27, 2015	6.720	6.741	6.600	6.623	5,218,871	-0.11(-1.69%)
Jul 24, 2015	6.787	6.810	6.699	6.737	3,496,208	-0.04(-0.56%)
Jul 23, 2015	6.893	6.901	6.766	6.775	2,736,736	-0.11(-1.53%)
Jul 22, 2015	6.888	6.918	6.850	6.880	2,329,686	-0.01(-0.18%)
Jul 21, 2015	6.901	6.926	6.867	6.893	1,561,087	-0.02(-0.30%)
Jul 20, 2015	6.943	6.960	6.901	6.914	1,178,997	-0.03(-0.42%)
Jul 17, 2015	7.002	7.015	6.931	6.943	1,382,543	-0.02(-0.24%)
Jul 16, 2015	6.977	7.006	6.943	6.960	2,672,735	+0.01(+0.12%)
Jul 15, 2015	6.968	6.989	6.935	6.952	2,570,422	-0.03(-0.42%)
Jul 14, 2015	6.943	6.985	6.943	6.981	1,490,053	+0.02(+0.24%)
Jul 13, 2015	6.931	6.971	6.926	6.964	1,489,849	+0.04(+0.55%)
Jul 10, 2015	6.935	6.977	6.896	6.926	2,308,969	+0.03(+0.49%)
Jul 09, 2015	6.926	6.935	6.863	6.893	3,577,555	+0.02(+0.31%)
Jul 08, 2015	6.931	6.952	6.855	6.872	2,553,900	-0.09(-1.33%)
Jul 07, 2015	6.981	7.006	6.859	6.964	5,284,104	-0.00(-0.06%)
Jul 06, 2015	6.960	6.998	6.922	6.968	4,417,840	-0.02(-0.24%)
Jul 02, 2015	6.952	6.985	6.985	6.985	2,698,507	+0.04(+0.61%)

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.