Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arch Capital Grp Ltd
(NQ:
ACGL
)
100.57
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
4.110
4.114
4.072
4.081
559,728
+0.00(+0.05%)
Jan 28, 2005
4.100
4.104
4.062
4.079
929,709
-0.02(-0.49%)
Jan 27, 2005
4.103
4.139
4.093
4.099
728,703
-0.02(-0.49%)
Jan 26, 2005
4.138
4.143
4.111
4.119
821,988
-0.02(-0.43%)
Jan 25, 2005
4.144
4.170
4.130
4.137
711,864
-0.02(-0.43%)
Jan 24, 2005
4.160
4.181
4.146
4.154
568,440
-0.02(-0.40%)
Jan 21, 2005
4.178
4.194
4.161
4.171
540,639
+0.00(+0.11%)
Jan 20, 2005
4.210
4.210
4.167
4.167
1,069,992
-0.05(-1.29%)
Jan 19, 2005
4.208
4.249
4.208
4.221
747,045
+0.01(+0.32%)
Jan 18, 2005
4.167
4.267
4.134
4.208
948,690
+0.07(+1.64%)
Jan 14, 2005
4.159
4.163
4.116
4.140
976,590
-0.02(-0.56%)
Jan 13, 2005
4.168
4.202
4.151
4.163
486,864
-0.01(-0.35%)
Jan 12, 2005
4.178
4.211
4.162
4.178
675,666
-0.01(-0.14%)
Jan 11, 2005
4.208
4.219
4.174
4.184
641,934
-0.03(-0.68%)
Jan 10, 2005
4.220
4.220
4.193
4.212
678,294
+0.02(+0.50%)
Jan 07, 2005
4.158
4.201
4.139
4.191
771,138
+0.04(+1.04%)
Jan 06, 2005
4.148
4.183
4.139
4.148
2,869,794
-0.01(-0.13%)
Jan 05, 2005
4.170
4.170
4.144
4.153
1,951,767
-0.02(-0.59%)
Jan 04, 2005
4.230
4.234
4.177
4.178
1,253,277
-0.06(-1.31%)
Jan 03, 2005
4.278
4.289
4.222
4.233
1,134,918
-0.07(-1.55%)
Dec 31, 2004
4.250
4.327
4.243
4.300
633,600
+0.02(+0.55%)
Dec 30, 2004
4.263
4.297
4.252
4.277
682,200
+0.00(+0.08%)
Dec 29, 2004
4.290
4.309
4.266
4.273
827,100
-0.03(-0.75%)
Dec 28, 2004
4.258
4.342
4.256
4.306
925,200
+0.05(+1.15%)
Dec 27, 2004
4.323
4.323
4.252
4.257
495,000
-0.07(-1.62%)
Dec 23, 2004
4.291
4.363
4.282
4.327
1,218,600
+0.03(+0.75%)
Dec 22, 2004
4.333
4.339
4.290
4.294
1,625,400
-0.03(-0.69%)
Dec 21, 2004
4.331
4.333
4.300
4.324
1,059,300
-0.01(-0.18%)
Dec 20, 2004
4.360
4.360
4.289
4.332
983,700
-0.03(-0.64%)
Dec 17, 2004
4.271
4.372
4.271
4.360
1,002,600
+0.08(+1.90%)
Dec 16, 2004
4.323
4.333
4.267
4.279
773,100
-0.04(-1.00%)
Dec 15, 2004
4.284
4.322
4.284
4.322
989,100
+0.03(+0.72%)
Dec 14, 2004
4.327
4.327
4.286
4.291
867,600
-0.03(-0.72%)
Dec 13, 2004
4.277
4.341
4.256
4.322
1,650,600
+0.06(+1.30%)
Dec 10, 2004
4.264
4.282
4.232
4.267
1,414,800
+0.00(+0.00%)
Dec 09, 2004
4.267
4.278
4.226
4.267
671,400
-0.02(-0.36%)
Dec 08, 2004
4.336
4.356
4.253
4.282
1,108,800
-0.06(-1.43%)
Dec 07, 2004
4.389
4.389
4.323
4.344
1,705,500
-0.05(-1.06%)
Dec 06, 2004
4.318
4.391
4.318
4.391
1,176,300
+0.05(+1.20%)
Dec 03, 2004
4.329
4.347
4.314
4.339
591,300
-0.01(-0.33%)
Dec 02, 2004
4.376
4.393
4.334
4.353
882,900
-0.04(-0.81%)
Dec 01, 2004
4.328
4.393
4.328
4.389
963,000
+0.06(+1.41%)
Nov 30, 2004
4.349
4.361
4.328
4.328
1,270,800
-0.03(-0.71%)
Nov 29, 2004
4.339
4.361
4.333
4.359
1,081,800
-0.00(-0.05%)
Nov 26, 2004
4.356
4.361
4.334
4.361
363,600
+0.03(+0.62%)
Nov 24, 2004
4.343
4.360
4.331
4.334
620,100
-0.02(-0.43%)
Nov 23, 2004
4.317
4.361
4.311
4.353
3,786,300
+0.03(+0.59%)
Nov 22, 2004
4.306
4.333
4.262
4.328
2,856,600
+0.02(+0.52%)
Nov 19, 2004
4.262
4.311
4.262
4.306
1,043,100
+0.03(+0.78%)
Nov 18, 2004
4.289
4.289
4.250
4.272
947,700
+0.00(+0.00%)
Nov 17, 2004
4.221
4.284
4.221
4.272
746,100
+0.04(+0.87%)
Nov 16, 2004
4.241
4.264
4.226
4.236
912,600
-0.03(-0.65%)
Nov 15, 2004
4.257
4.283
4.242
4.263
617,400
-0.00(-0.03%)
Nov 12, 2004
4.268
4.283
4.224
4.264
1,010,700
-0.02(-0.49%)
Nov 11, 2004
4.318
4.356
4.262
4.286
697,500
-0.04(-0.98%)
Nov 10, 2004
4.290
4.328
4.157
4.328
1,725,300
+0.05(+1.22%)
Nov 09, 2004
4.304
4.322
4.250
4.276
841,500
-0.00(-0.08%)
Nov 08, 2004
4.250
4.309
4.250
4.279
722,700
+0.02(+0.39%)
Nov 05, 2004
4.238
4.289
4.196
4.262
687,600
+0.01(+0.16%)
Nov 04, 2004
4.250
4.266
4.228
4.256
882,000
+0.01(+0.16%)
Nov 03, 2004
4.142
4.259
4.132
4.249
2,144,700
+0.12(+2.80%)
Nov 02, 2004
4.165
4.167
4.112
4.133
1,773,000
-0.02(-0.56%)
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
.