| ARES CAPITAL Add to My Watchlist | (NSDQ: ARCC) |
| Ares Capital | 11.70 | -0.07 (-0.55%) | 388,754 |
| Historical Data for ARCC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.96 | 12.03 | 11.67 | 2,279,081 | 11.76 | -0.07 -0.59% |
| 02/08/10 | 12.05 | 12.16 | 11.72 | 1,394,340 | 11.83 | -0.19 -1.58% |
| 02/05/10 | 11.70 | 12.03 | 11.11 | 4,208,726 | 12.02 | +0.27 +2.30% |
| 02/04/10 | 12.41 | 12.53 | 11.75 | 2,666,321 | 11.75 | -0.81 -6.45% |
| 02/03/10 | 12.59 | 12.75 | 12.41 | 1,636,251 | 12.56 | -0.11 -0.87% |
| 02/02/10 | 12.43 | 12.71 | 12.36 | 1,803,128 | 12.67 | +0.25 +2.01% |
| 02/01/10 | 12.40 | 12.64 | 12.23 | 1,852,200 | 12.42 | +0.12 +0.98% |
| 01/29/10 | 12.68 | 12.71 | 12.22 | 3,136,667 | 12.30 | -0.29 -2.30% |
| 01/28/10 | 12.75 | 12.77 | 12.58 | 3,361,336 | 12.59 | -0.17 -1.33% |
| 01/27/10 | 12.70 | 12.87 | 12.65 | 15,169,131 | 12.76 | -0.14 -1.09% |
| 01/26/10 | 12.59 | 13.19 | 12.55 | 4,048,329 | 12.90 | -0.25 -1.90% |
| 01/25/10 | 12.96 | 13.41 | 12.95 | 1,139,400 | 13.15 | +0.38 +2.98% |
| 01/22/10 | 13.52 | 13.57 | 12.71 | 2,134,018 | 12.77 | -0.75 -5.55% |
| 01/21/10 | 14.18 | 14.22 | 13.23 | 2,095,939 | 13.52 | -0.66 -4.65% |
| 01/20/10 | 14.09 | 14.32 | 13.81 | 3,381,787 | 14.18 | -0.01 -0.07% |
| 01/19/10 | 13.79 | 14.25 | 13.50 | 1,575,291 | 14.19 | +0.60 +4.42% |
| 01/18/10 | 13.59 | 13.59 | 13.59 | 0 | 13.59 | 0.00 0.00% |
| 01/15/10 | 13.85 | 13.87 | 13.50 | 1,009,027 | 13.59 | -0.19 -1.38% |
| 01/14/10 | 13.67 | 13.85 | 13.65 | 755,068 | 13.78 | +0.01 +0.07% |
| 01/13/10 | 13.62 | 13.86 | 13.26 | 1,194,406 | 13.77 | +0.17 +1.25% |
| 01/12/10 | 13.82 | 13.84 | 13.43 | 1,237,236 | 13.60 | -0.22 -1.59% |
| 01/11/10 | 13.61 | 13.85 | 13.40 | 1,404,889 | 13.82 | +0.41 +3.06% |
| 01/08/10 | 13.30 | 13.45 | 13.05 | 1,163,411 | 13.41 | +0.12 +0.90% |
| 01/07/10 | 13.26 | 13.46 | 13.01 | 959,705 | 13.29 | +0.13 +0.99% |
| 01/06/10 | 13.38 | 13.55 | 13.10 | 1,429,811 | 13.16 | -0.20 -1.50% |
| 01/05/10 | 13.10 | 13.46 | 13.07 | 1,448,067 | 13.36 | +0.28 +2.14% |
| 01/04/10 | 12.71 | 13.15 | 12.55 | 1,743,761 | 13.08 | +0.63 +5.06% |
| 01/01/10 | 12.45 | 12.45 | 12.45 | 0 | 12.45 | 0.00 0.00% |
| 12/31/09 | 12.63 | 12.73 | 12.45 | 809,611 | 12.45 | -0.13 -1.03% |
| 12/30/09 | 12.52 | 12.64 | 12.41 | 1,122,966 | 12.58 | -0.05 -0.40% |
| 12/29/09 | 12.70 | 12.75 | 12.57 | 601,178 | 12.63 | +0.02 +0.16% |
| 12/28/09 | 12.65 | 12.72 | 12.48 | 911,513 | 12.61 | -0.02 -0.16% |
| 12/25/09 | 12.57 | 12.72 | 12.50 | 387,630 | 12.63 | 0.00 0.00% |
| 12/24/09 | 12.57 | 12.72 | 12.50 | 387,630 | 12.63 | +0.15 +1.20% |
| 12/23/09 | 12.54 | 12.78 | 12.27 | 1,321,133 | 12.48 | -0.23 -1.81% |
| 12/22/09 | 12.35 | 12.72 | 12.30 | 2,081,035 | 12.71 | +0.42 +3.42% |
| 12/21/09 | 12.01 | 12.46 | 11.90 | 1,600,006 | 12.29 | +0.40 +3.36% |
| 12/18/09 | 11.80 | 12.06 | 11.77 | 4,209,778 | 11.89 | +0.22 +1.89% |
| 12/17/09 | 11.53 | 11.83 | 11.50 | 1,698,066 | 11.67 | +0.01 +0.09% |
| 12/16/09 | 11.61 | 11.71 | 11.35 | 1,337,011 | 11.66 | +0.22 +1.92% |
| 12/15/09 | 11.68 | 11.73 | 11.44 | 1,061,586 | 11.44 | -0.25 -2.14% |
| 12/14/09 | 11.54 | 11.85 | 11.49 | 1,159,673 | 11.69 | -0.12 -1.02% |
| 12/11/09 | 11.92 | 12.02 | 11.46 | 1,510,413 | 11.81 | -0.43 -3.51% |
| 12/10/09 | 12.43 | 12.44 | 12.06 | 1,334,019 | 12.24 | -0.13 -1.05% |
| 12/09/09 | 12.47 | 12.55 | 12.25 | 1,052,847 | 12.37 | -0.03 -0.24% |
| 12/08/09 | 12.55 | 12.65 | 12.37 | 1,216,732 | 12.40 | -0.23 -1.82% |
| 12/07/09 | 12.40 | 12.69 | 12.30 | 1,122,564 | 12.63 | +0.23 +1.85% |
| 12/04/09 | 12.24 | 12.45 | 12.03 | 1,199,789 | 12.40 | +0.48 +4.03% |
| 12/03/09 | 12.13 | 12.25 | 11.90 | 991,060 | 11.92 | -0.14 -1.16% |
| 12/02/09 | 11.99 | 12.07 | 11.91 | 1,051,074 | 12.06 | +0.12 +1.01% |
| \/ Download Data To Spreadsheet | ||||||
