Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4.306	4.329	4.146	4.280	2,030,145	-0.03(-0.60%)
Apr 28, 2005	4.322	4.360	4.280	4.306	820,581	+0.02(+0.48%)
Apr 27, 2005	4.286	4.324	4.211	4.286	235,933	+0.02(+0.42%)
Apr 26, 2005	4.301	4.324	4.262	4.267	290,266	-0.02(-0.54%)
Apr 25, 2005	4.247	4.291	4.198	4.291	326,766	+0.07(+1.71%)
Apr 22, 2005	4.177	4.244	4.156	4.218	441,452	-0.01(-0.12%)
Apr 21, 2005	4.144	4.244	4.141	4.224	434,298	+0.10(+2.51%)
Apr 20, 2005	4.182	4.182	4.120	4.120	435,460	-0.03(-0.75%)
Apr 19, 2005	4.146	4.185	4.040	4.151	510,826	+0.01(+0.12%)
Apr 18, 2005	4.133	4.208	4.133	4.146	633,682	-0.00(-0.06%)
Apr 15, 2005	4.298	4.298	4.131	4.149	1,033,541	-0.09(-2.07%)
Apr 14, 2005	4.337	4.337	4.195	4.237	560,918	-0.07(-1.68%)
Apr 13, 2005	4.324	4.337	4.260	4.309	547,380	-0.04(-0.89%)
Apr 12, 2005	4.280	4.350	4.221	4.348	878,644	+0.10(+2.31%)
Apr 11, 2005	4.335	4.335	4.211	4.249	255,033	-0.04(-0.84%)
Apr 08, 2005	4.353	4.353	4.260	4.286	292,354	-0.07(-1.54%)
Apr 07, 2005	4.244	4.353	4.208	4.353	493,771	+0.06(+1.51%)
Apr 06, 2005	4.376	4.376	4.208	4.288	347,137	-0.02(-0.54%)
Apr 05, 2005	4.322	4.342	4.203	4.311	487,345	-0.02(-0.36%)
Apr 04, 2005	4.360	4.360	4.262	4.327	541,140	+0.02(+0.54%)
Apr 01, 2005	4.360	4.363	4.242	4.304	1,645,787	+0.07(+1.65%)
Mar 31, 2005	4.169	4.252	4.128	4.234	1,574,984	+0.09(+2.05%)
Mar 30, 2005	4.092	4.156	4.089	4.149	1,300,292	+0.07(+1.64%)
Mar 29, 2005	4.043	4.105	4.024	4.082	816,409	+0.06(+1.54%)
Mar 28, 2005	4.020	4.043	3.955	4.020	670,359	-0.01(-0.32%)
Mar 24, 2005	4.118	4.118	4.027	4.033	2,224,408	-0.03(-0.76%)
Mar 23, 2005	4.154	4.154	3.989	4.064	1,696,220	-0.09(-2.18%)
Mar 22, 2005	4.141	4.167	4.131	4.154	1,650,242	+0.01(+0.12%)
Mar 21, 2005	4.144	4.177	4.131	4.149	1,769,680	-0.03(-0.68%)
Mar 18, 2005	4.107	4.190	4.089	4.177	13,409,760	-0.00(-0.06%)
Mar 17, 2005	4.291	4.311	4.133	4.180	364,231	-0.06(-1.34%)
Mar 16, 2005	4.221	4.249	4.156	4.237	76,632	-0.02(-0.55%)
Mar 15, 2005	4.329	4.329	4.247	4.260	25,421	-0.03(-0.60%)
Mar 14, 2005	4.260	4.337	4.218	4.286	66,658	+0.11(+2.60%)
Mar 11, 2005	4.182	4.415	4.141	4.177	190,435	-0.04(-1.04%)
Mar 10, 2005	4.341	4.350	4.198	4.221	118,083	-0.10(-2.39%)
Mar 09, 2005	4.317	4.515	4.262	4.324	85,948	+0.00(+0.00%)
Mar 08, 2005	4.369	4.515	4.317	4.324	60,658	-0.03(-0.65%)
Mar 07, 2005	4.404	4.453	4.353	4.353	107,551	-0.07(-1.69%)
Mar 04, 2005	4.464	4.464	4.332	4.428	62,029	-0.03(-0.69%)
Mar 03, 2005	4.415	4.518	4.298	4.459	87,176	-0.02(-0.35%)
Mar 02, 2005	4.363	4.515	4.324	4.474	70,458	+0.09(+1.94%)
Mar 01, 2005	4.409	4.453	4.389	4.389	69,381	+0.00(+0.00%)
Feb 28, 2005	4.367	4.489	4.324	4.389	220,362	+0.00(+0.00%)
Feb 25, 2005	4.407	4.459	4.327	4.389	149,357	-0.06(-1.39%)
Feb 24, 2005	4.195	4.451	4.056	4.451	101,810	+0.21(+4.99%)
Feb 23, 2005	4.435	4.502	4.066	4.239	341,578	-0.11(-2.44%)
Feb 22, 2005	4.448	4.577	4.275	4.345	205,000	-0.06(-1.41%)
Feb 18, 2005	4.495	4.518	4.293	4.407	135,598	-0.08(-1.73%)
Feb 17, 2005	4.492	4.595	4.459	4.484	74,444	-0.07(-1.59%)
Feb 16, 2005	4.570	4.647	4.327	4.557	298,664	-0.03(-0.62%)
Feb 15, 2005	4.647	4.683	4.585	4.585	292,625	-0.06(-1.28%)
Feb 14, 2005	4.642	4.686	4.611	4.644	140,165	-0.00(-0.06%)
Feb 11, 2005	4.665	4.730	4.634	4.647	371,536	-0.05(-1.10%)
Feb 10, 2005	4.683	4.699	4.647	4.699	143,109	+0.09(+1.96%)
Feb 09, 2005	4.609	4.699	4.608	4.608	97,789	-0.03(-0.56%)
Feb 08, 2005	4.699	4.699	4.608	4.634	148,118	+0.02(+0.45%)
Feb 07, 2005	4.595	4.724	4.544	4.613	526,843	-0.13(-2.72%)
Feb 04, 2005	4.771	4.776	4.637	4.743	149,551	-0.05(-0.97%)
Feb 03, 2005	4.750	4.841	4.675	4.789	128,057	+0.03(+0.65%)
Feb 02, 2005	4.724	4.768	4.650	4.758	108,445	+0.01(+0.27%)

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.