Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	10.99	11.17	10.84	11.12	4,207,923	+0.20(+1.87%)
Apr 29, 2019	10.89	10.95	10.88	10.92	2,491,348	+0.05(+0.45%)
Apr 26, 2019	10.79	10.89	10.78	10.87	1,835,422	+0.08(+0.74%)
Apr 25, 2019	10.83	10.83	10.75	10.79	2,279,544	-0.02(-0.17%)
Apr 24, 2019	10.83	10.89	10.81	10.81	1,947,798	+0.00(+0.00%)
Apr 23, 2019	10.75	10.83	10.74	10.81	1,708,695	+0.06(+0.58%)
Apr 22, 2019	10.70	10.77	10.70	10.75	1,187,955	+0.02(+0.23%)
Apr 18, 2019	10.68	10.74	10.66	10.72	1,879,604	+0.01(+0.12%)
Apr 17, 2019	10.78	10.78	10.70	10.71	1,597,372	-0.04(-0.35%)
Apr 16, 2019	10.70	10.78	10.70	10.75	1,606,435	+0.06(+0.58%)
Apr 15, 2019	10.75	10.78	10.68	10.68	1,245,992	-0.04(-0.35%)
Apr 12, 2019	10.78	10.78	10.69	10.72	1,772,790	+0.00(+0.00%)
Apr 11, 2019	10.71	10.76	10.70	10.72	1,743,733	+0.01(+0.12%)
Apr 10, 2019	10.65	10.73	10.65	10.71	1,423,964	+0.07(+0.64%)
Apr 09, 2019	10.75	10.77	10.62	10.64	2,415,994	-0.14(-1.26%)
Apr 08, 2019	10.76	10.78	10.74	10.78	1,622,009	+0.00(+0.00%)
Apr 05, 2019	10.76	10.79	10.75	10.78	1,631,180	+0.02(+0.23%)
Apr 04, 2019	10.75	10.78	10.73	10.75	1,648,308	+0.01(+0.06%)
Apr 03, 2019	10.81	10.84	10.71	10.75	3,436,538	-0.06(-0.51%)
Apr 02, 2019	10.79	10.83	10.75	10.80	3,486,320	-0.01(-0.11%)
Apr 01, 2019	10.64	10.82	10.62	10.81	5,659,823	+0.22(+2.10%)
Mar 29, 2019	10.63	10.66	10.58	10.59	2,635,718	+0.01(+0.12%)
Mar 28, 2019	10.54	10.58	10.50	10.58	2,717,659	+0.07(+0.71%)
Mar 27, 2019	10.54	10.57	10.50	10.50	2,496,150	+0.01(+0.06%)
Mar 26, 2019	10.55	10.59	10.47	10.50	3,194,075	-0.02(-0.23%)
Mar 25, 2019	10.50	10.54	10.41	10.52	3,118,180	+0.02(+0.18%)
Mar 22, 2019	10.52	10.58	10.47	10.50	3,063,784	-0.04(-0.35%)
Mar 21, 2019	10.55	10.60	10.53	10.54	2,399,784	-0.02(-0.18%)
Mar 20, 2019	10.47	10.61	10.47	10.56	3,646,342	+0.05(+0.47%)
Mar 19, 2019	10.65	10.65	10.50	10.51	3,377,044	-0.11(-0.99%)
Mar 18, 2019	10.62	10.63	10.56	10.62	2,458,365	+0.01(+0.06%)
Mar 15, 2019	10.57	10.62	10.53	10.61	4,166,235	+0.05(+0.47%)
Mar 14, 2019	10.54	10.64	10.51	10.56	5,452,217	+0.06(+0.53%)
Mar 13, 2019	10.55	10.56	10.47	10.50	4,574,121	-0.04(-0.34%)
Mar 12, 2019	10.55	10.58	10.49	10.54	3,065,334	+0.00(+0.00%)
Mar 11, 2019	10.43	10.55	10.42	10.54	3,262,259	+0.13(+1.27%)
Mar 08, 2019	10.42	10.43	10.31	10.41	2,942,627	-0.01(-0.12%)
Mar 07, 2019	10.39	10.44	10.30	10.42	4,100,878	+0.02(+0.17%)
Mar 06, 2019	10.43	10.49	10.39	10.40	2,567,122	-0.02(-0.23%)
Mar 05, 2019	10.51	10.52	10.41	10.43	3,741,381	-0.10(-0.97%)
Mar 04, 2019	10.49	10.57	10.47	10.53	3,480,584	+0.05(+0.52%)
Mar 01, 2019	10.51	10.55	10.45	10.47	4,120,574	+0.03(+0.29%)
Feb 28, 2019	10.50	10.53	10.44	10.44	4,021,342	-0.03(-0.29%)
Feb 27, 2019	10.46	10.52	10.46	10.47	2,333,579	+0.01(+0.12%)
Feb 26, 2019	10.50	10.54	10.46	10.46	3,191,739	-0.05(-0.46%)
Feb 25, 2019	10.55	10.56	10.44	10.51	3,215,089	-0.01(-0.06%)
Feb 22, 2019	10.45	10.55	10.42	10.52	3,972,315	+0.06(+0.58%)
Feb 21, 2019	10.37	10.47	10.35	10.46	3,244,081	+0.07(+0.70%)
Feb 20, 2019	10.32	10.38	10.29	10.38	3,115,160	+0.04(+0.41%)
Feb 19, 2019	10.35	10.38	10.28	10.34	3,830,577	-0.01(-0.06%)
Feb 15, 2019	10.36	10.40	10.24	10.35	4,813,777	+0.01(+0.06%)
Feb 14, 2019	10.28	10.35	10.28	10.34	4,377,920	+0.04(+0.41%)
Feb 13, 2019	10.31	10.39	10.24	10.30	4,129,194	+0.01(+0.06%)
Feb 12, 2019	10.24	10.41	10.11	10.29	8,928,441	+0.28(+2.83%)
Feb 11, 2019	10.02	10.10	9.998	10.01	3,585,138	+0.04(+0.36%)
Feb 08, 2019	9.949	10.01	9.931	9.974	2,653,240	+0.01(+0.06%)
Feb 07, 2019	10.06	10.06	9.901	9.968	2,412,548	-0.07(-0.66%)
Feb 06, 2019	10.02	10.05	9.974	10.03	2,819,780	-0.01(-0.06%)
Feb 05, 2019	9.962	10.05	9.925	10.04	3,218,958	+0.09(+0.91%)
Feb 04, 2019	9.859	9.968	9.841	9.949	2,757,836	+0.12(+1.23%)

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.