Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	7.479	7.494	7.427	7.427	5,435,071	+0.02(+0.26%)
Sep 29, 2016	7.446	7.499	7.408	7.408	4,518,406	-0.03(-0.45%)
Sep 28, 2016	7.427	7.451	7.345	7.441	3,860,853	+0.01(+0.19%)
Sep 27, 2016	7.422	7.428	7.374	7.427	3,595,174	+0.03(+0.39%)
Sep 26, 2016	7.432	7.456	7.369	7.398	2,859,366	-0.06(-0.83%)
Sep 23, 2016	7.408	7.460	7.408	7.460	3,773,573	+0.01(+0.13%)
Sep 22, 2016	7.513	7.542	7.408	7.451	5,093,214	-0.01(-0.13%)
Sep 21, 2016	7.470	7.542	7.417	7.460	4,057,883	-0.00(-0.06%)
Sep 20, 2016	7.475	7.532	7.441	7.465	4,515,434	+0.02(+0.26%)
Sep 19, 2016	7.436	7.556	7.412	7.446	4,223,584	+0.05(+0.65%)
Sep 16, 2016	7.393	7.475	7.331	7.398	5,446,110	-0.03(-0.39%)
Sep 15, 2016	7.321	7.477	7.312	7.427	5,348,778	+0.11(+1.51%)
Sep 14, 2016	7.355	7.381	7.293	7.317	4,206,430	-0.04(-0.59%)
Sep 13, 2016	7.412	7.465	7.331	7.360	9,819,164	-0.06(-0.84%)
Sep 12, 2016	7.375	7.459	7.286	7.422	7,954,193	+0.00(+0.00%)
Sep 09, 2016	7.618	7.618	7.417	7.422	5,016,264	-0.20(-2.64%)
Sep 08, 2016	7.660	7.670	7.609	7.623	3,779,247	-0.05(-0.61%)
Sep 07, 2016	7.679	7.684	7.595	7.670	4,085,587	+0.01(+0.12%)
Sep 06, 2016	7.670	7.670	7.628	7.660	10,047,407	-0.00(-0.06%)
Sep 02, 2016	7.567	7.665	7.665	7.665	5,317,815	+0.11(+1.42%)
Sep 01, 2016	7.553	7.576	7.497	7.558	3,782,803	+0.00(+0.00%)
Aug 31, 2016	7.572	7.572	7.492	7.558	4,175,040	-0.00(-0.06%)
Aug 30, 2016	7.539	7.562	7.516	7.562	4,962,470	+0.03(+0.37%)
Aug 29, 2016	7.487	7.534	7.483	7.534	2,577,688	+0.05(+0.69%)
Aug 26, 2016	7.445	7.492	7.441	7.483	3,797,174	+0.03(+0.44%)
Aug 25, 2016	7.455	7.471	7.427	7.450	3,245,930	+0.00(+0.06%)
Aug 24, 2016	7.459	7.469	7.417	7.445	3,423,323	+0.00(+0.00%)
Aug 23, 2016	7.394	7.452	7.380	7.445	3,657,519	+0.07(+1.02%)
Aug 22, 2016	7.352	7.403	7.352	7.371	4,404,087	+0.04(+0.51%)
Aug 19, 2016	7.314	7.366	7.305	7.333	2,889,442	-0.01(-0.19%)
Aug 18, 2016	7.272	7.347	7.258	7.347	3,010,304	+0.07(+0.96%)
Aug 17, 2016	7.244	7.305	7.216	7.277	2,468,806	+0.05(+0.71%)
Aug 16, 2016	7.235	7.254	7.212	7.226	2,859,720	-0.01(-0.13%)
Aug 15, 2016	7.254	7.254	7.221	7.235	2,486,426	+0.00(+0.06%)
Aug 12, 2016	7.240	7.249	7.212	7.230	1,825,066	-0.00(-0.06%)
Aug 11, 2016	7.235	7.258	7.188	7.235	3,072,324	+0.03(+0.39%)
Aug 10, 2016	7.165	7.240	7.155	7.207	3,815,218	+0.02(+0.26%)
Aug 09, 2016	7.244	7.263	7.183	7.188	2,722,400	-0.05(-0.65%)
Aug 08, 2016	7.249	7.296	7.230	7.235	5,158,896	+0.00(+0.06%)
Aug 05, 2016	7.282	7.298	7.221	7.230	2,947,638	-0.04(-0.51%)
Aug 04, 2016	7.216	7.277	7.165	7.268	5,475,202	+0.07(+0.97%)
Aug 03, 2016	7.062	7.197	7.046	7.197	4,727,599	+0.13(+1.79%)
Aug 02, 2016	7.132	7.141	7.062	7.071	5,684,149	-0.08(-1.11%)
Aug 01, 2016	7.095	7.160	7.095	7.151	3,850,057	+0.07(+0.99%)
Jul 29, 2016	7.090	7.118	7.064	7.081	3,847,634	-0.00(-0.07%)
Jul 28, 2016	7.132	7.151	7.085	7.085	3,920,598	-0.05(-0.72%)
Jul 27, 2016	7.151	7.151	7.109	7.137	2,583,256	-0.01(-0.13%)
Jul 26, 2016	7.113	7.151	7.104	7.146	3,701,727	+0.00(+0.00%)
Jul 25, 2016	7.062	7.160	7.038	7.146	7,859,009	+0.08(+1.19%)
Jul 22, 2016	7.001	7.071	7.001	7.062	3,843,589	+0.08(+1.21%)
Jul 21, 2016	6.959	7.020	6.936	6.978	6,549,959	+0.05(+0.67%)
Jul 20, 2016	6.908	6.945	6.870	6.931	3,599,748	+0.07(+0.95%)
Jul 19, 2016	6.758	6.872	6.758	6.865	5,940,478	+0.07(+1.03%)
Jul 18, 2016	6.688	6.809	6.678	6.795	4,502,004	+0.11(+1.61%)
Jul 15, 2016	6.641	6.702	6.641	6.688	2,835,086	+0.04(+0.63%)
Jul 14, 2016	6.664	6.702	6.632	6.646	3,200,982	+0.00(+0.00%)
Jul 13, 2016	6.627	6.655	6.613	6.646	6,357,570	+0.00(+0.00%)
Jul 12, 2016	6.547	6.664	6.547	6.646	6,615,703	+0.07(+1.07%)
Jul 11, 2016	6.533	6.594	6.529	6.575	5,557,899	+0.05(+0.72%)
Jul 08, 2016	6.552	6.594	6.529	6.529	6,984,168	-0.02(-0.36%)
Jul 07, 2016	6.533	6.599	6.529	6.552	4,745,580	-0.07(-1.06%)
Jul 05, 2016	6.585	6.632	6.561	6.622	7,618,282	-0.04(-0.63%)

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.