The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ares Capital

  • ARCC
  • NASDAQ
  • Financial Services
  • Latest 17.26
  • Currency US$
  • Change -0.03
  • Percent Change -0.174 %
  • Volume 1,344,882
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.26 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 17.31 17.22 17.25 17.26 1,344,882
Jul 10 17.31 17.09 17.24 17.29 4,788,539
Jul 9 17.66 17.31 17.63 17.32 5,360,624
Jul 8 17.73 17.50 17.72 17.60 1,822,075
Jul 7 17.75 17.57 17.64 17.73 3,732,087
Jul 3 17.86 17.65 17.81 17.66 1,995,824
Jul 2 17.89 17.66 17.74 17.80 2,654,158
Jul 1 17.92 17.68 17.85 17.72 3,227,590
Jun 30 17.92 17.63 17.84 17.86 4,772,667
Jun 27 17.78 17.30 17.44 17.67 28,820,857
Jun 26 17.54 17.12 17.14 17.47 3,669,039
Jun 25 17.23 17.08 17.12 17.12 2,413,540
Jun 24 17.23 17.03 17.23 17.10 2,497,299
Jun 23 17.22 17.09 17.15 17.22 2,155,809
Jun 20 17.32 17.16 17.30 17.17 2,522,579
Jun 19 17.38 17.20 17.35 17.32 2,303,917
Jun 18 17.35 17.09 17.17 17.31 2,236,601
Jun 17 17.30 17.04 17.04 17.25 3,312,499
Jun 16 17.08 16.95 17.01 17.04 1,864,653
Jun 13 17.16 16.96 17.07 17.01 2,218,199
Jun 12 17.05 16.85 16.92 17.04 2,384,698
Jun 11 17.24 17.14 17.21 17.21 1,693,049
Jun 10 17.36 17.19 17.30 17.22 2,515,722
Jun 9 17.39 17.25 17.25 17.32 1,737,020
Jun 6 17.28 17.16 17.24 17.26 1,891,939
Jun 5 17.19 17.02 17.02 17.17 1,492,627
Jun 4 17.15 17.00 17.12 17.12 2,006,127
Jun 3 17.16 17.01 17.11 17.11 2,001,596
Jun 2 17.30 17.09 17.26 17.17 1,778,767
May 30 17.26 17.07 17.16 17.24 4,816,869