Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	2.948	2.969	2.879	2.907	4,603,050	-0.00(-0.09%)
Apr 29, 2008	2.879	2.928	2.879	2.910	2,895,732	+0.02(+0.71%)
Apr 28, 2008	2.855	2.908	2.840	2.889	3,564,903	+0.04(+1.45%)
Apr 25, 2008	2.897	2.910	2.840	2.848	3,138,061	-0.03(-1.08%)
Apr 24, 2008	2.842	2.884	2.814	2.879	4,268,048	+0.04(+1.55%)
Apr 23, 2008	2.904	2.938	2.829	2.835	3,992,655	-0.06(-2.23%)
Apr 22, 2008	3.057	3.057	2.876	2.899	3,736,854	-0.04(-1.32%)
Apr 21, 2008	2.982	3.036	2.938	2.938	6,614,320	-0.06(-1.90%)
Apr 18, 2008	3.033	3.039	2.971	2.995	6,198,575	+0.04(+1.22%)
Apr 17, 2008	2.928	2.990	2.894	2.959	4,470,468	+0.04(+1.24%)
Apr 16, 2008	2.894	2.928	2.853	2.922	4,631,892	+0.04(+1.52%)
Apr 15, 2008	2.891	2.938	2.850	2.879	4,909,829	-0.02(-0.71%)
Apr 14, 2008	2.982	3.049	2.886	2.899	4,105,393	-0.07(-2.43%)
Apr 11, 2008	2.961	3.059	2.938	2.971	4,750,536	-0.12(-4.00%)
Apr 10, 2008	3.103	3.152	3.085	3.095	5,698,675	-0.01(-0.33%)
Apr 09, 2008	3.243	3.243	3.103	3.106	3,143,034	-0.15(-4.52%)
Apr 08, 2008	3.191	3.261	3.181	3.253	2,264,351	+0.03(+0.96%)
Apr 07, 2008	3.191	3.235	3.168	3.222	2,986,352	+0.05(+1.63%)
Apr 04, 2008	3.240	3.259	3.163	3.170	2,483,675	-0.05(-1.68%)
Apr 03, 2008	3.191	3.261	3.144	3.224	3,229,308	+0.01(+0.24%)
Apr 02, 2008	3.341	3.341	3.188	3.217	2,956,763	-0.13(-4.01%)
Apr 01, 2008	3.343	3.441	3.266	3.351	4,458,422	+0.11(+3.26%)
Mar 31, 2008	3.230	3.325	3.212	3.245	3,129,163	+0.05(+1.45%)
Mar 28, 2008	3.279	3.305	3.173	3.199	1,761,255	-0.09(-2.67%)
Mar 27, 2008	3.292	3.330	3.265	3.286	3,245,864	+0.01(+0.32%)
Mar 26, 2008	3.317	3.341	3.248	3.276	5,002,917	-0.06(-1.93%)
Mar 25, 2008	3.395	3.395	3.294	3.341	2,801,397	-0.05(-1.37%)
Mar 24, 2008	3.395	3.477	3.372	3.387	3,954,114	+0.01(+0.15%)
Mar 21, 2008	3.230	3.410	3.201	3.382	6,372,866	+0.00(+0.00%)
Mar 20, 2008	3.230	3.410	3.201	3.382	6,372,866	+0.19(+5.82%)
Mar 19, 2008	3.307	3.374	3.196	3.196	2,804,372	-0.10(-3.05%)
Mar 18, 2008	3.196	3.302	3.150	3.297	2,835,778	+0.16(+5.19%)
Mar 17, 2008	3.077	3.188	3.057	3.134	3,370,404	-0.07(-2.10%)
Mar 14, 2008	3.385	3.413	3.173	3.201	4,550,851	-0.16(-4.76%)
Mar 13, 2008	3.217	3.379	3.217	3.361	3,125,623	-0.08(-2.33%)
Mar 12, 2008	3.501	3.537	3.428	3.441	3,724,335	-0.02(-0.45%)
Mar 11, 2008	3.379	3.462	3.317	3.457	5,023,260	+0.19(+5.85%)
Mar 10, 2008	3.390	3.400	3.250	3.266	3,360,612	-0.11(-3.14%)
Mar 07, 2008	3.240	3.418	3.240	3.372	3,712,738	+0.09(+2.75%)
Mar 06, 2008	3.418	3.421	3.276	3.281	3,966,253	-0.12(-3.49%)
Mar 05, 2008	3.271	3.408	3.271	3.400	4,485,893	+0.11(+3.38%)
Mar 04, 2008	3.183	3.292	3.168	3.289	3,724,173	+0.06(+1.76%)
Mar 03, 2008	3.336	3.341	3.173	3.232	3,591,521	-0.08(-2.34%)
Feb 29, 2008	3.421	3.485	3.305	3.310	3,215,577	-0.19(-5.46%)
Feb 28, 2008	3.614	3.648	3.452	3.501	3,186,204	-0.11(-3.14%)
Feb 27, 2008	3.294	3.614	3.294	3.614	4,131,729	+0.27(+8.19%)
Feb 26, 2008	3.232	3.374	3.232	3.341	3,098,148	+0.02(+0.70%)
Feb 25, 2008	3.279	3.317	3.191	3.317	3,140,451	+0.00(+0.08%)
Feb 22, 2008	3.276	3.315	3.217	3.315	2,257,212	+0.04(+1.10%)
Feb 21, 2008	3.361	3.413	3.271	3.279	2,085,098	-0.05(-1.55%)
Feb 20, 2008	3.271	3.348	3.253	3.330	2,212,175	+0.04(+1.26%)
Feb 19, 2008	3.356	3.392	3.286	3.289	2,233,913	-0.02(-0.62%)
Feb 18, 2008	3.328	3.392	3.268	3.310	2,109,443	+0.00(+0.00%)
Feb 15, 2008	3.328	3.392	3.268	3.310	2,109,443	-0.04(-1.23%)
Feb 14, 2008	3.439	3.470	3.348	3.351	1,974,893	-0.09(-2.70%)
Feb 13, 2008	3.449	3.534	3.385	3.444	2,692,800	+0.04(+1.06%)
Feb 12, 2008	3.408	3.477	3.382	3.408	2,084,966	+0.02(+0.69%)
Feb 11, 2008	3.428	3.439	3.351	3.385	1,884,421	-0.04(-1.06%)
Feb 08, 2008	3.459	3.501	3.395	3.421	2,199,854	-0.04(-1.19%)
Feb 07, 2008	3.408	3.482	3.374	3.462	2,935,110	+0.04(+1.28%)
Feb 06, 2008	3.555	3.676	3.413	3.418	3,467,659	-0.10(-2.86%)
Feb 05, 2008	3.563	3.614	3.498	3.519	2,540,282	-0.12(-3.20%)
Feb 04, 2008	3.663	3.681	3.552	3.635	2,741,261	-0.06(-1.54%)

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.