Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.431	6.468	6.397	6.461	12,853,504	+0.03(+0.52%)
May 29, 2014	6.453	6.478	6.412	6.427	3,778,907	+0.00(+0.06%)
May 28, 2014	6.416	6.453	6.397	6.423	4,387,145	+0.01(+0.23%)
May 27, 2014	6.423	6.446	6.371	6.408	4,374,668	+0.01(+0.23%)
May 23, 2014	6.397	6.393	6.393	6.393	3,822,000	+0.01(+0.15%)
May 22, 2014	6.412	6.438	6.382	6.384	2,385,031	-0.01(-0.15%)
May 21, 2014	6.375	6.408	6.352	6.393	3,872,020	+0.01(+0.24%)
May 20, 2014	6.419	6.431	6.360	6.378	4,975,826	+0.01(+0.12%)
May 19, 2014	6.326	6.371	6.303	6.371	4,765,834	+0.04(+0.71%)
May 16, 2014	6.337	6.337	6.281	6.326	4,275,490	+0.01(+0.12%)
May 15, 2014	6.228	6.348	6.228	6.318	4,961,958	-0.01(-0.18%)
May 14, 2014	6.243	6.352	6.217	6.330	6,865,078	+0.15(+2.36%)
May 13, 2014	6.221	6.245	6.172	6.183	7,897,696	-0.02(-0.30%)
May 12, 2014	6.183	6.236	6.180	6.202	8,738,054	+0.01(+0.24%)
May 09, 2014	6.221	6.251	6.180	6.187	9,549,880	-0.04(-0.60%)
May 08, 2014	6.281	6.292	6.213	6.225	8,268,788	-0.05(-0.84%)
May 07, 2014	6.288	6.341	6.273	6.277	8,100,810	-0.04(-0.71%)
May 06, 2014	6.464	6.502	6.277	6.322	11,095,862	-0.18(-2.77%)
May 05, 2014	6.423	6.506	6.386	6.502	6,289,214	+0.06(+0.93%)
May 02, 2014	6.468	6.524	6.438	6.442	5,369,146	-0.01(-0.23%)
May 01, 2014	6.446	6.479	6.419	6.457	3,560,531	+0.02(+0.35%)
Apr 30, 2014	6.397	6.479	6.382	6.434	6,684,615	+0.04(+0.64%)
Apr 29, 2014	6.401	6.408	6.382	6.393	4,677,831	-0.01(-0.23%)
Apr 28, 2014	6.472	6.479	6.397	6.408	4,283,770	-0.06(-0.98%)
Apr 25, 2014	6.453	6.483	6.438	6.472	3,696,623	+0.01(+0.17%)
Apr 24, 2014	6.498	6.506	6.449	6.461	4,930,735	-0.02(-0.29%)
Apr 23, 2014	6.468	6.491	6.449	6.479	3,471,407	+0.01(+0.12%)
Apr 22, 2014	6.479	6.487	6.449	6.472	4,067,728	+0.01(+0.17%)
Apr 21, 2014	6.461	6.479	6.444	6.461	3,541,208	+0.00(+0.00%)
Apr 17, 2014	6.498	6.461	6.461	6.461	2,861,363	-0.04(-0.63%)
Apr 16, 2014	6.498	6.502	6.461	6.502	3,010,283	+0.04(+0.58%)
Apr 15, 2014	6.472	6.491	6.438	6.464	4,081,969	+0.00(+0.00%)
Apr 14, 2014	6.461	6.472	6.434	6.464	3,975,913	+0.01(+0.17%)
Apr 11, 2014	6.464	6.494	6.434	6.453	3,756,282	-0.03(-0.40%)
Apr 10, 2014	6.536	6.562	6.476	6.479	4,464,647	-0.06(-0.97%)
Apr 09, 2014	6.554	6.584	6.538	6.543	4,297,254	-0.00(-0.06%)
Apr 08, 2014	6.581	6.611	6.521	6.547	5,437,743	-0.05(-0.71%)
Apr 07, 2014	6.573	6.611	6.543	6.594	7,036,251	+0.01(+0.20%)
Apr 04, 2014	6.667	6.667	6.573	6.581	5,765,467	+0.01(+0.11%)
Apr 03, 2014	6.603	6.607	6.539	6.573	5,705,883	-0.01(-0.23%)
Apr 02, 2014	6.637	6.648	6.577	6.588	5,602,922	-0.03(-0.45%)
Apr 01, 2014	6.599	6.629	6.577	6.618	4,948,565	+0.01(+0.23%)
Mar 31, 2014	6.622	6.641	6.581	6.603	5,603,842	+0.03(+0.51%)
Mar 28, 2014	6.566	6.621	6.547	6.569	5,837,363	+0.01(+0.17%)
Mar 27, 2014	6.513	6.558	6.506	6.558	4,442,747	+0.04(+0.63%)
Mar 26, 2014	6.622	6.635	6.517	6.517	5,159,775	-0.06(-0.91%)
Mar 25, 2014	6.558	6.605	6.551	6.577	4,752,219	+0.02(+0.29%)
Mar 24, 2014	6.532	6.577	6.494	6.558	6,058,568	+0.03(+0.40%)
Mar 21, 2014	6.558	6.558	6.453	6.532	14,216,066	-0.01(-0.17%)
Mar 20, 2014	6.506	6.562	6.483	6.543	4,347,455	+0.04(+0.58%)
Mar 19, 2014	6.532	6.551	6.476	6.506	6,036,476	-0.02(-0.29%)
Mar 18, 2014	6.506	6.575	6.502	6.524	6,231,595	+0.00(+0.06%)
Mar 17, 2014	6.524	6.566	6.479	6.521	5,156,151	+0.01(+0.11%)
Mar 14, 2014	6.513	6.521	6.476	6.513	5,074,969	+0.00(+0.06%)
Mar 13, 2014	6.554	6.588	6.483	6.509	5,807,161	-0.03(-0.46%)
Mar 12, 2014	6.483	6.554	6.464	6.539	5,785,125	+0.05(+0.81%)
Mar 11, 2014	6.567	6.571	6.458	6.487	8,721,280	-0.05(-0.84%)
Mar 10, 2014	6.549	6.567	6.505	6.542	7,486,309	+0.02(+0.34%)
Mar 07, 2014	6.582	6.597	6.502	6.520	7,248,911	-0.05(-0.72%)
Mar 06, 2014	6.527	6.597	6.498	6.567	7,907,963	+0.03(+0.50%)
Mar 05, 2014	6.549	6.564	6.443	6.534	10,731,427	-0.00(-0.06%)
Mar 04, 2014	6.611	6.622	6.520	6.538	7,791,844	-0.04(-0.67%)