StockSelector.com
  Research, Select, & Monitor Monday, November 18, 2019 7:52:10 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Ares Capital Corp$18.71$.05.27%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/23/2019 to 11/15/2019 
Date Open High Low Close Volume
11/15/2019 18.680 18.730 18.650 18.660 1,565,600
11/14/2019 18.660 18.700 18.600 18.650 1,736,300
11/13/2019 18.560 18.670 18.520 18.660 2,122,400
11/12/2019 18.610 18.650 18.550 18.610 2,081,200
11/11/2019 18.500 18.570 18.410 18.550 1,250,900
11/8/2019 18.570 18.675 18.500 18.530 1,218,500
11/7/2019 18.680 18.700 18.550 18.580 1,643,500
11/6/2019 18.640 18.690 18.580 18.660 1,822,200
11/5/2019 18.600 18.690 18.550 18.580 1,301,700
11/4/2019 18.600 18.678 18.460 18.540 1,203,100
11/1/2019 18.370 18.520 18.370 18.500 2,146,500
10/31/2019 18.510 18.600 18.290 18.300 3,395,600
10/30/2019 18.630 18.630 18.440 18.530 2,130,200
10/29/2019 18.440 18.600 18.400 18.530 1,780,700
10/28/2019 18.450 18.580 18.410 18.470 1,195,400
10/25/2019 18.450 18.500 18.380 18.380 923,800
10/24/2019 18.530 18.550 18.380 18.430 843,200
10/23/2019 18.640 18.690 18.430 18.460 1,438,700
10/22/2019 18.620 18.677 18.500 18.610 1,407,100
10/21/2019 18.570 18.760 18.545 18.690 1,003,400
10/18/2019 18.500 18.620 18.475 18.555 804,600
10/17/2019 18.440 18.535 18.430 18.520 1,052,300
10/16/2019 18.400 18.500 18.380 18.380 1,088,100
10/15/2019 18.280 18.475 18.280 18.400 1,100,300
10/14/2019 18.330 18.372 18.270 18.270 858,100
10/11/2019 18.410 18.480 18.350 18.365 1,209,200
10/10/2019 18.400 18.460 18.290 18.325 1,383,300
10/9/2019 18.280 18.410 18.270 18.340 1,038,900
10/8/2019 18.320 18.355 18.180 18.190 1,362,100
10/7/2019 18.270 18.460 18.240 18.350 1,154,000
10/4/2019 18.150 18.310 18.150 18.275 940,400
10/3/2019 18.110 18.240 17.970 18.100 1,859,000
10/2/2019 18.470 18.470 17.910 18.130 3,381,800
10/1/2019 18.640 18.795 18.480 18.490 2,558,100
9/30/2019 18.770 18.880 18.630 18.635 2,535,900
9/27/2019 19.010 19.020 18.700 18.760 1,610,500
9/26/2019 18.860 19.020 18.830 18.960 1,465,900
9/25/2019 18.680 18.800 18.650 18.765 984,400
9/24/2019 18.900 18.900 18.660 18.680 1,498,500
9/23/2019 18.830 18.930 18.805 18.850 883,700
9/20/2019 18.870 18.890 18.770 18.850 1,516,500
9/19/2019 18.980 19.015 18.840 18.870 1,376,300
9/18/2019 18.950 19.000 18.870 18.970 1,235,000
9/17/2019 18.910 18.950 18.807 18.930 1,637,900
9/16/2019 18.910 19.000 18.810 18.890 1,465,200
9/13/2019 18.870 19.050 18.785 19.020 3,139,300
9/12/2019 19.150 19.280 19.145 19.190 2,036,300
9/11/2019 19.090 19.150 19.025 19.150 2,567,600
9/10/2019 18.970 19.070 18.955 19.070 1,574,900
9/9/2019 19.000 19.020 18.930 18.960 1,640,100
9/6/2019 18.910 18.960 18.890 18.920 1,024,500
9/5/2019 18.890 18.990 18.800 18.910 1,388,800
9/4/2019 18.710 18.880 18.710 18.820 1,271,000
9/3/2019 18.850 18.860 18.610 18.670 1,604,400
8/30/2019 18.860 18.950 18.820 18.860 1,220,800
8/29/2019 18.760 18.860 18.690 18.820 1,101,500
8/28/2019 18.630 18.750 18.565 18.690 1,839,800
8/27/2019 18.820 18.840 18.580 18.600 1,710,200
8/26/2019 18.600 18.755 18.600 18.730 1,447,500
8/23/2019 18.790 18.870 18.500 18.570 1,833,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.