Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.062	5.128	5.050	5.125	4,926,648	+0.07(+1.32%)
Apr 28, 2011	5.039	5.065	5.013	5.059	1,899,870	+0.02(+0.46%)
Apr 27, 2011	5.047	5.065	4.986	5.036	2,709,241	-0.00(-0.06%)
Apr 26, 2011	5.004	5.073	4.989	5.039	4,558,557	+0.04(+0.75%)
Apr 25, 2011	5.033	5.067	4.984	5.001	3,496,070	-0.07(-1.31%)
Apr 21, 2011	5.001	5.070	4.981	5.067	3,882,520	+0.09(+1.74%)
Apr 20, 2011	4.963	4.998	4.960	4.981	2,644,930	+0.05(+1.12%)
Apr 19, 2011	4.897	4.926	4.868	4.926	3,241,065	+0.04(+0.77%)
Apr 18, 2011	4.885	4.900	4.804	4.888	5,425,252	-0.03(-0.53%)
Apr 15, 2011	4.917	4.923	4.885	4.914	2,148,987	+0.01(+0.18%)
Apr 14, 2011	4.862	4.920	4.848	4.905	3,092,737	+0.02(+0.36%)
Apr 13, 2011	4.926	4.943	4.868	4.888	3,181,080	-0.03(-0.71%)
Apr 12, 2011	4.981	4.981	4.862	4.923	4,425,947	-0.09(-1.73%)
Apr 11, 2011	5.036	5.067	4.952	5.010	5,068,968	-0.02(-0.40%)
Apr 08, 2011	5.070	5.079	5.018	5.030	5,193,181	-0.01(-0.23%)
Apr 07, 2011	5.065	5.079	5.039	5.041	6,133,496	-0.05(-0.91%)
Apr 06, 2011	5.024	5.088	4.991	5.088	5,110,183	+0.10(+2.03%)
Apr 05, 2011	4.989	4.995	4.963	4.986	4,637,142	-0.01(-0.17%)
Apr 04, 2011	4.992	5.021	4.978	4.995	5,009,497	+0.02(+0.47%)
Apr 01, 2011	4.914	4.989	4.914	4.972	5,044,469	+0.07(+1.37%)
Mar 31, 2011	4.879	4.937	4.862	4.905	9,632,545	+0.03(+0.70%)
Mar 30, 2011	4.827	4.874	4.781	4.871	6,239,724	+0.08(+1.63%)
Mar 29, 2011	4.804	4.822	4.755	4.793	4,652,660	-0.01(-0.30%)
Mar 28, 2011	4.822	4.865	4.807	4.807	5,391,314	+0.01(+0.24%)
Mar 25, 2011	4.778	4.853	4.752	4.795	8,174,511	+0.03(+0.67%)
Mar 24, 2011	4.738	4.793	4.694	4.764	7,298,589	+0.06(+1.35%)
Mar 23, 2011	4.688	4.732	4.604	4.700	14,089,978	+0.01(+0.25%)
Mar 22, 2011	4.850	4.850	4.685	4.688	11,099,066	-0.16(-3.34%)
Mar 21, 2011	4.788	4.850	4.746	4.850	5,694,870	+0.12(+2.54%)
Mar 18, 2011	4.732	4.798	4.691	4.730	4,820,531	+0.04(+0.96%)
Mar 17, 2011	4.694	4.752	4.654	4.685	5,579,009	+0.03(+0.68%)
Mar 16, 2011	4.732	4.819	4.654	4.654	7,187,907	-0.09(-1.89%)
Mar 15, 2011	4.671	4.807	4.552	4.743	9,211,106	-0.12(-2.56%)
Mar 14, 2011	4.934	4.952	4.819	4.868	5,252,582	-0.12(-2.38%)
Mar 11, 2011	4.969	5.013	4.926	4.986	6,757,764	+0.00(+0.00%)
Mar 10, 2011	4.995	5.018	4.958	4.986	6,537,425	-0.05(-0.90%)
Mar 09, 2011	5.038	5.060	4.988	5.032	4,788,686	-0.00(-0.06%)
Mar 08, 2011	4.998	5.060	4.975	5.035	5,109,697	+0.05(+1.08%)
Mar 07, 2011	5.015	5.032	4.967	4.981	4,798,159	+0.00(+0.00%)
Mar 04, 2011	5.021	5.026	4.964	4.981	5,464,659	-0.05(-1.07%)
Mar 03, 2011	5.009	5.043	4.981	5.035	6,445,585	+0.08(+1.54%)
Mar 02, 2011	4.992	5.012	4.944	4.958	6,044,555	-0.03(-0.63%)
Mar 01, 2011	5.094	5.097	4.910	4.989	9,403,504	-0.07(-1.35%)
Feb 28, 2011	5.043	5.072	5.003	5.057	6,911,669	+0.05(+0.96%)
Feb 25, 2011	4.935	5.015	4.927	5.009	3,600,290	+0.11(+2.32%)
Feb 24, 2011	4.847	4.930	4.842	4.896	5,496,495	+0.06(+1.17%)
Feb 23, 2011	4.893	4.955	4.794	4.839	5,022,694	-0.06(-1.27%)
Feb 22, 2011	4.964	4.972	4.879	4.901	6,223,106	-0.09(-1.87%)
Feb 18, 2011	5.069	5.083	4.986	4.995	4,103,032	-0.06(-1.15%)
Feb 17, 2011	4.978	5.069	4.978	5.053	4,684,302	+0.05(+1.05%)
Feb 16, 2011	4.935	5.012	4.932	5.001	6,145,776	+0.07(+1.44%)
Feb 15, 2011	4.918	4.935	4.882	4.930	4,269,064	-0.01(-0.17%)
Feb 14, 2011	4.904	4.938	4.887	4.938	4,487,542	+0.03(+0.69%)
Feb 11, 2011	4.819	4.904	4.783	4.904	4,347,567	+0.08(+1.71%)
Feb 10, 2011	4.799	4.833	4.777	4.822	6,413,964	+0.01(+0.12%)
Feb 09, 2011	4.853	4.870	4.794	4.816	5,575,379	-0.06(-1.22%)
Feb 08, 2011	4.836	4.893	4.808	4.876	6,947,273	+0.04(+0.82%)
Feb 07, 2011	4.822	4.842	4.794	4.836	6,404,132	+0.03(+0.65%)
Feb 04, 2011	4.782	4.845	4.743	4.805	13,800,016	+0.04(+0.77%)
Feb 03, 2011	4.779	4.802	4.747	4.768	7,425,040	-0.02(-0.47%)
Feb 02, 2011	4.794	4.802	4.760	4.791	5,373,990	-0.03(-0.65%)

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.