Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.082	7.101	7.012	7.077	2,215,795	-0.00(-0.07%)
Apr 28, 2016	7.119	7.147	7.061	7.082	1,711,242	-0.08(-1.17%)
Apr 27, 2016	7.119	7.199	7.110	7.166	2,229,802	+0.04(+0.59%)
Apr 26, 2016	7.124	7.147	7.101	7.124	1,807,964	+0.00(+0.00%)
Apr 25, 2016	7.063	7.124	6.989	7.124	4,880,897	+0.07(+1.06%)
Apr 22, 2016	6.938	7.101	6.938	7.049	2,103,620	+0.11(+1.61%)
Apr 21, 2016	7.007	7.040	6.931	6.938	2,211,683	-0.08(-1.19%)
Apr 20, 2016	7.012	7.052	6.975	7.021	1,897,854	+0.02(+0.27%)
Apr 19, 2016	6.970	7.012	6.946	7.003	1,644,810	+0.07(+1.01%)
Apr 18, 2016	6.938	7.012	6.914	6.933	3,151,115	-0.02(-0.27%)
Apr 15, 2016	6.998	7.007	6.933	6.952	1,745,179	-0.06(-0.80%)
Apr 14, 2016	7.059	7.091	7.003	7.007	2,093,408	-0.05(-0.73%)
Apr 13, 2016	7.021	7.101	7.021	7.059	1,973,483	+0.03(+0.50%)
Apr 12, 2016	6.989	7.035	6.956	7.024	1,732,812	+0.05(+0.70%)
Apr 11, 2016	6.952	7.012	6.938	6.975	2,266,525	+0.04(+0.54%)
Apr 08, 2016	6.952	7.012	6.926	6.938	2,047,480	+0.02(+0.34%)
Apr 07, 2016	6.942	6.975	6.872	6.914	2,194,343	-0.07(-1.00%)
Apr 06, 2016	6.900	7.007	6.896	6.984	2,066,946	+0.08(+1.22%)
Apr 05, 2016	6.910	6.947	6.863	6.900	2,098,437	-0.07(-0.94%)
Apr 04, 2016	7.026	7.026	6.924	6.966	3,038,416	-0.07(-0.93%)

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.