Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.565	8.618	8.523	8.596	5,503,222	+0.07(+0.86%)
Sep 28, 2017	8.355	8.528	8.334	8.523	5,624,664	+0.17(+2.01%)
Sep 27, 2017			8.303	8.355	3,830,629	-0.01(-0.06%)
Sep 26, 2017	8.303	8.360	8.287	8.360	4,849,507	+0.06(+0.69%)
Sep 25, 2017	8.271	8.324	8.266	8.303	2,310,146	-0.01(-0.13%)
Sep 22, 2017	8.292	8.313	8.266	8.313	1,892,646	+0.04(+0.51%)
Sep 21, 2017	8.324	8.334	8.250	8.271	3,242,961	-0.04(-0.44%)
Sep 20, 2017	8.271	8.313	8.245	8.308	2,854,324	+0.02(+0.19%)
Sep 19, 2017	8.229	8.313	8.219	8.292	3,553,710	+0.07(+0.89%)
Sep 18, 2017	8.219	8.271	8.187	8.219	4,088,039	-0.04(-0.44%)
Sep 15, 2017	8.245	8.318	8.224	8.255	4,903,851	-0.01(-0.13%)
Sep 14, 2017	8.234	8.295	8.182	8.266	11,177,220	+0.04(+0.51%)
Sep 13, 2017	8.204	8.234	8.157	8.224	4,707,839	+0.01(+0.12%)
Sep 12, 2017	8.229	8.260	8.188	8.214	4,029,737	+0.01(+0.12%)
Sep 11, 2017	8.168	8.229	8.122	8.204	3,074,794	+0.07(+0.82%)
Sep 08, 2017	8.178	8.193	8.127	8.137	2,494,580	-0.04(-0.44%)
Sep 07, 2017	8.193	8.239	8.168	8.173	3,153,058	-0.02(-0.25%)
Sep 06, 2017	8.234	8.238	8.163	8.193	5,325,848	-0.04(-0.44%)
Sep 05, 2017	8.280	8.280	8.191	8.229	4,773,669	-0.04(-0.43%)
Sep 01, 2017	8.224	8.306	8.209	8.265	2,919,397	+0.04(+0.50%)
Aug 31, 2017	8.291	8.316	8.219	8.224	3,353,966	-0.04(-0.43%)
Aug 30, 2017	8.275	8.291	8.239	8.260	1,833,892	-0.02(-0.19%)
Aug 29, 2017	8.275	8.301	8.239	8.275	1,987,579	-0.03(-0.31%)
Aug 28, 2017	8.280	8.316	8.265	8.301	2,327,104	+0.03(+0.37%)
Aug 25, 2017		8.296	8.255	8.270	2,407,103	+0.01(+0.06%)
Aug 24, 2017	8.255	8.291	8.206	8.265	2,906,986	+0.03(+0.31%)
Aug 23, 2017	8.163	8.260	8.152	8.239	1,672,304	+0.04(+0.50%)
Aug 22, 2017	8.168	8.244	8.111	8.198	3,361,720	+0.04(+0.44%)
Aug 21, 2017	8.116	8.178	8.081	8.163	2,923,507	+0.05(+0.57%)
Aug 18, 2017	8.116	8.209	8.050	8.116	4,238,877	-0.02(-0.25%)
Aug 17, 2017	8.255	8.285	8.111	8.137	3,340,571	-0.11(-1.37%)
Aug 16, 2017	8.326	8.343	8.239	8.250	2,516,137	-0.08(-0.92%)
Aug 15, 2017	8.337	8.352	8.301	8.326	2,170,088	+0.01(+0.12%)
Aug 14, 2017	8.270	8.366	8.270	8.316	2,264,112	+0.09(+1.12%)
Aug 11, 2017	8.270	8.285	8.163	8.224	4,442,013	-0.06(-0.68%)
Aug 10, 2017	8.357	8.373	8.270	8.280	3,021,537	-0.09(-1.10%)
Aug 09, 2017	8.357	8.398	8.332	8.373	2,641,772	-0.01(-0.12%)
Aug 08, 2017	8.398	8.460	8.383	8.383	2,006,945	-0.03(-0.30%)
Aug 07, 2017	8.419	8.434	8.357	8.408	2,174,067	-0.01(-0.06%)
Aug 04, 2017	8.439	8.439	8.367	8.413	2,521,064	+0.02(+0.18%)
Aug 03, 2017	8.434	8.449	8.337	8.398	3,218,038	-0.03(-0.30%)
Aug 02, 2017	8.388	8.547	8.383	8.424	3,287,751	+0.02(+0.24%)
Aug 01, 2017	8.408	8.434	8.383	8.403	2,677,171	+0.01(+0.12%)
Jul 31, 2017	8.373	8.419	8.347	8.393	2,418,531	-0.02(-0.18%)
Jul 28, 2017	8.419	8.429	8.375	8.408	1,984,888	-0.01(-0.06%)
Jul 27, 2017	8.429	8.434	8.383	8.413	2,737,790	+0.00(+0.00%)
Jul 26, 2017	8.424	8.439	8.408	8.413	1,830,304	+0.00(+0.00%)
Jul 25, 2017	8.393	8.439	8.393	8.413	1,970,361	+0.03(+0.37%)
Jul 24, 2017	8.439	8.449	8.380	8.383	2,491,596	-0.05(-0.61%)
Jul 21, 2017	8.424	8.457	8.413	8.434	1,626,664	+0.02(+0.24%)
Jul 20, 2017	8.388	8.449	8.388	8.413	1,870,050	+0.02(+0.24%)
Jul 19, 2017	8.403	8.424	8.378	8.393	1,748,934	-0.01(-0.12%)
Jul 18, 2017	8.429	8.449	8.401	8.403	1,987,803	-0.04(-0.49%)
Jul 17, 2017	8.408	8.470	8.408	8.444	2,059,544	+0.03(+0.37%)
Jul 14, 2017	8.408	8.429	8.383	8.413	3,884,053	+0.01(+0.12%)
Jul 13, 2017	8.424	8.444	8.383	8.403	1,378,429	-0.02(-0.18%)
Jul 12, 2017	8.419	8.434	8.393	8.419	1,920,333	+0.02(+0.24%)
Jul 11, 2017	8.429	8.444	8.371	8.398	1,640,078	-0.04(-0.42%)
Jul 10, 2017	8.388	8.447	8.367	8.434	1,948,874	+0.07(+0.86%)
Jul 07, 2017	8.444	8.449	8.337	8.362	2,928,255	-0.08(-0.97%)
Jul 06, 2017		8.480	8.388	8.444	2,951,540	-0.02(-0.18%)
Jul 05, 2017	8.465	8.536	8.439	8.460	4,535,930	+0.01(+0.06%)

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.