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
)
100.86
-0.84 (-0.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2005
5.391
5.516
5.362
5.500
3,216,582
+0.11(+2.04%)
Oct 28, 2005
5.374
5.428
5.303
5.390
2,917,755
+0.05(+0.85%)
Oct 27, 2005
5.400
5.436
5.296
5.344
949,041
-0.02(-0.41%)
Oct 26, 2005
5.430
5.467
5.349
5.367
1,068,489
-0.04(-0.66%)
Oct 25, 2005
5.478
5.478
5.350
5.402
856,566
-0.07(-1.22%)
Oct 24, 2005
5.367
5.517
5.347
5.469
1,698,318
+0.14(+2.58%)
Oct 21, 2005
5.231
5.352
5.218
5.331
712,818
+0.12(+2.30%)
Oct 20, 2005
5.226
5.274
5.146
5.211
973,098
-0.05(-0.99%)
Oct 19, 2005
5.193
5.293
5.150
5.263
901,971
+0.04(+0.85%)
Oct 18, 2005
5.283
5.283
5.153
5.219
551,313
+0.00(+0.00%)
Oct 17, 2005
5.219
5.323
5.183
5.219
1,236,834
-0.01(-0.25%)
Oct 14, 2005
5.208
5.251
5.144
5.232
1,318,563
+0.05(+0.94%)
Oct 13, 2005
5.178
5.242
5.102
5.183
1,443,483
+0.01(+0.24%)
Oct 12, 2005
5.206
5.234
5.099
5.171
1,524,033
-0.05(-1.00%)
Oct 11, 2005
5.240
5.390
5.183
5.223
3,608,505
-0.01(-0.25%)
Oct 10, 2005
5.282
5.316
5.218
5.237
1,684,350
-0.06(-1.11%)
Oct 07, 2005
5.254
5.356
5.251
5.296
590,022
+0.02(+0.46%)
Oct 06, 2005
5.351
5.373
5.251
5.271
1,154,934
-0.08(-1.47%)
Oct 05, 2005
5.350
5.391
5.348
5.350
393,759
-0.03(-0.48%)
Oct 04, 2005
5.389
5.424
5.353
5.376
1,115,064
-0.01(-0.16%)
Oct 03, 2005
5.501
5.501
5.371
5.384
2,727,072
-0.13(-2.28%)
Sep 30, 2005
5.409
5.522
5.406
5.510
3,338,073
+0.09(+1.66%)
Sep 29, 2005
5.400
5.430
5.293
5.420
1,659,267
+0.03(+0.62%)
Sep 28, 2005
5.311
5.389
5.309
5.387
1,353,618
+0.07(+1.30%)
Sep 27, 2005
5.309
5.336
5.296
5.318
1,008,630
-0.00(-0.06%)
Sep 26, 2005
5.348
5.411
5.312
5.321
2,200,347
-0.02(-0.29%)
Sep 23, 2005
5.337
5.398
5.187
5.337
3,216,141
+0.15(+2.83%)
Sep 22, 2005
5.190
5.233
5.068
5.190
3,616,605
-0.07(-1.39%)
Sep 21, 2005
5.421
5.466
5.238
5.263
3,207,231
-0.17(-3.21%)
Sep 20, 2005
5.300
5.451
5.300
5.438
2,506,077
+0.14(+2.64%)
Sep 19, 2005
5.344
5.554
5.263
5.298
5,896,224
+0.19(+3.65%)
Sep 16, 2005
5.033
5.132
5.033
5.111
3,540,474
+0.06(+1.28%)
Sep 15, 2005
4.992
5.047
4.963
5.047
2,571,291
+0.06(+1.11%)
Sep 14, 2005
5.040
5.040
4.972
4.991
2,153,700
-0.05(-0.95%)
Sep 13, 2005
4.964
5.039
4.959
5.039
1,236,537
+0.06(+1.25%)
Sep 12, 2005
4.940
4.987
4.882
4.977
1,826,766
+0.09(+1.89%)
Sep 09, 2005
4.836
4.891
4.789
4.884
2,093,121
+0.05(+0.99%)
Sep 08, 2005
4.889
4.941
4.822
4.837
786,861
-0.09(-1.87%)
Sep 07, 2005
4.883
4.941
4.858
4.929
556,209
+0.05(+0.93%)
Sep 06, 2005
4.906
4.928
4.833
4.883
1,451,997
-0.03(-0.63%)
Sep 02, 2005
4.939
4.946
4.889
4.914
760,653
-0.00(-0.05%)
Sep 01, 2005
4.779
4.933
4.779
4.917
930,780
+0.09(+1.84%)
Aug 31, 2005
4.962
4.962
4.793
4.828
2,641,140
-0.14(-2.82%)
Aug 30, 2005
5.039
5.039
4.949
4.968
966,321
-0.07(-1.43%)
Aug 29, 2005
5.063
5.063
4.889
5.040
1,054,215
-0.06(-1.11%)
Aug 26, 2005
5.151
5.151
5.091
5.097
789,804
-0.06(-1.08%)
Aug 25, 2005
5.139
5.167
5.136
5.152
304,740
+0.00(+0.04%)
Aug 24, 2005
5.138
5.167
5.113
5.150
473,994
-0.01(-0.11%)
Aug 23, 2005
5.167
5.167
5.131
5.156
370,296
+0.00(+0.04%)
Aug 22, 2005
5.128
5.167
5.100
5.153
434,502
+0.05(+1.05%)
Aug 19, 2005
5.109
5.114
5.059
5.100
685,413
-0.03(-0.63%)
Aug 18, 2005
5.133
5.167
5.118
5.132
551,214
+0.01(+0.13%)
Aug 17, 2005
5.123
5.133
5.074
5.126
424,611
+0.02(+0.46%)
Aug 16, 2005
5.104
5.129
5.062
5.102
398,196
+0.00(+0.04%)
Aug 15, 2005
5.060
5.100
5.034
5.100
526,734
+0.02(+0.48%)
Aug 12, 2005
5.034
5.087
5.002
5.076
507,060
+0.06(+1.26%)
Aug 11, 2005
5.077
5.133
4.998
5.012
1,133,199
-0.09(-1.83%)
Aug 10, 2005
5.126
5.126
5.086
5.106
544,464
-0.01(-0.15%)
Aug 09, 2005
5.086
5.113
5.026
5.113
680,328
+0.06(+1.12%)
Aug 08, 2005
5.061
5.084
5.040
5.057
433,152
-0.00(-0.09%)
Aug 05, 2005
5.080
5.088
5.009
5.061
493,128
-0.03(-0.57%)
Aug 04, 2005
5.089
5.134
5.078
5.090
752,157
+0.03(+0.50%)
Aug 03, 2005
5.072
5.118
5.028
5.064
1,107,684
+0.01(+0.13%)
Aug 02, 2005
4.997
5.069
4.933
5.058
1,268,577
+0.07(+1.45%)
Aug 01, 2005
5.047
5.056
4.944
4.986
2,513,016
-0.13(-2.46%)
Jul 29, 2005
5.089
5.156
5.043
5.111
1,489,266
-0.08(-1.46%)
Jul 28, 2005
5.043
5.216
5.033
5.187
1,284,813
+0.14(+2.86%)
Jul 27, 2005
5.024
5.042
5.003
5.042
695,835
+0.02(+0.49%)
Jul 26, 2005
4.930
5.034
4.923
5.018
921,591
+0.09(+1.87%)
Jul 25, 2005
4.861
4.962
4.854
4.926
833,724
+0.06(+1.33%)
Jul 22, 2005
4.899
4.913
4.844
4.861
1,440,909
-0.03(-0.70%)
Jul 21, 2005
4.908
4.932
4.856
4.896
1,046,070
-0.01(-0.25%)
Jul 20, 2005
4.983
5.000
4.830
4.908
1,885,482
-0.09(-1.74%)
Jul 19, 2005
5.037
5.047
4.994
4.994
610,659
-0.04(-0.71%)
Jul 18, 2005
5.030
5.034
5.018
5.030
448,623
-0.01(-0.13%)
Jul 15, 2005
5.024
5.038
5.011
5.037
498,177
+0.02(+0.45%)
Jul 14, 2005
5.028
5.029
5.010
5.014
771,642
-0.01(-0.17%)
Jul 13, 2005
5.012
5.029
5.000
5.022
638,091
+0.01(+0.27%)
Jul 12, 2005
5.032
5.044
4.997
5.009
437,787
-0.03(-0.62%)
Jul 11, 2005
4.927
5.043
4.927
5.040
583,173
+0.10(+2.05%)
Jul 08, 2005
4.973
4.973
4.929
4.939
982,035
-0.02(-0.49%)
Jul 07, 2005
5.013
5.029
4.948
4.963
981,027
-0.05(-1.00%)
Jul 06, 2005
5.024
5.037
5.000
5.013
837,297
-0.03(-0.51%)
Jul 05, 2005
5.049
5.049
5.023
5.039
340,200
+0.00(+0.02%)
Jul 01, 2005
5.021
5.044
5.000
5.038
565,200
+0.03(+0.64%)
Jun 30, 2005
5.023
5.042
5.000
5.006
698,706
-0.01(-0.15%)
Jun 29, 2005
5.007
5.024
4.994
5.013
1,072,908
+0.01(+0.27%)
Jun 28, 2005
4.954
5.044
4.953
5.000
2,446,650
+0.05(+1.06%)
Jun 27, 2005
4.867
4.951
4.867
4.948
1,381,167
+0.07(+1.44%)
Jun 24, 2005
4.829
4.896
4.806
4.878
873,090
+0.05(+1.06%)
Jun 23, 2005
4.816
4.837
4.800
4.827
942,885
-0.00(-0.02%)
Jun 22, 2005
4.819
4.838
4.794
4.828
1,183,329
+0.02(+0.37%)
Jun 21, 2005
4.812
4.822
4.787
4.810
684,873
-0.00(-0.05%)
Jun 20, 2005
4.800
4.833
4.780
4.812
344,340
+0.00(+0.02%)
Jun 17, 2005
4.804
4.833
4.800
4.811
900,090
-0.03(-0.62%)
Jun 16, 2005
4.813
4.869
4.813
4.841
1,003,158
+0.01(+0.16%)
Jun 15, 2005
4.889
4.889
4.773
4.833
604,332
-0.04(-0.84%)
Jun 14, 2005
4.789
4.874
4.772
4.874
377,928
+0.08(+1.72%)
Jun 13, 2005
4.807
4.817
4.778
4.792
396,108
-0.01(-0.21%)
Jun 10, 2005
4.818
4.841
4.784
4.802
292,104
-0.03(-0.71%)
Jun 09, 2005
4.856
4.856
4.814
4.837
357,111
-0.02(-0.50%)
Jun 08, 2005
4.787
4.869
4.770
4.861
528,075
+0.10(+2.03%)
Jun 07, 2005
4.800
4.827
4.764
4.764
927,000
-0.03(-0.65%)
Jun 06, 2005
4.778
4.872
4.778
4.796
1,026,549
-0.02(-0.39%)
Jun 03, 2005
4.809
4.848
4.789
4.814
374,598
-0.00(-0.05%)
Jun 02, 2005
4.820
4.847
4.698
4.817
1,181,016
-0.03(-0.62%)
Jun 01, 2005
4.976
4.976
4.827
4.847
974,070
-0.11(-2.31%)
May 31, 2005
4.861
4.979
4.846
4.961
1,228,284
+0.11(+2.22%)
May 27, 2005
4.834
4.878
4.834
4.853
243,648
-0.02(-0.37%)
May 26, 2005
4.843
4.876
4.822
4.871
328,833
+0.03(+0.62%)
May 25, 2005
4.861
4.868
4.819
4.841
877,662
-0.01(-0.21%)
May 24, 2005
4.828
4.880
4.819
4.851
2,194,200
-0.00(-0.05%)
May 23, 2005
4.818
4.871
4.818
4.853
2,749,194
-0.02(-0.39%)
May 20, 2005
4.830
4.872
4.816
4.872
1,143,018
+0.04(+0.90%)
May 19, 2005
4.760
4.833
4.753
4.829
950,229
+0.07(+1.47%)
May 18, 2005
4.717
4.768
4.683
4.759
1,190,700
+0.06(+1.25%)
May 17, 2005
4.642
4.716
4.641
4.700
1,386,603
+0.04(+0.79%)
May 16, 2005
4.597
4.667
4.593
4.663
1,773,324
+0.03(+0.64%)
May 13, 2005
4.614
4.654
4.610
4.634
2,407,959
+0.00(+0.01%)
May 12, 2005
4.594
4.656
4.556
4.633
3,038,346
+0.06(+1.34%)
May 11, 2005
4.457
4.619
4.451
4.572
3,867,588
+0.10(+2.21%)
May 10, 2005
4.461
4.473
4.433
4.473
1,491,228
+0.01(+0.27%)
May 09, 2005
4.477
4.489
4.431
4.461
1,895,382
-0.02(-0.35%)
May 06, 2005
4.473
4.479
4.449
4.477
751,815
+0.01(+0.22%)
May 05, 2005
4.503
4.508
4.452
4.467
974,592
-0.02(-0.45%)
May 04, 2005
4.528
4.528
4.474
4.487
837,738
-0.03(-0.59%)
May 03, 2005
4.494
4.516
4.482
4.513
1,319,220
+0.02(+0.45%)
May 02, 2005
4.448
4.500
4.437
4.493
1,517,265
+0.05(+1.13%)
Apr 29, 2005
4.452
4.500
4.440
4.443
1,143,702
-0.00(-0.02%)
Apr 28, 2005
4.484
4.484
4.410
4.444
791,658
-0.02(-0.55%)
Apr 27, 2005
4.494
4.500
4.394
4.469
1,769,112
-0.06(-1.35%)
Apr 26, 2005
4.500
4.561
4.486
4.530
397,476
+0.03(+0.67%)
Apr 25, 2005
4.496
4.516
4.493
4.500
408,555
+0.00(+0.10%)
Apr 22, 2005
4.488
4.512
4.466
4.496
412,092
+0.03(+0.62%)
Apr 21, 2005
4.479
4.492
4.454
4.468
664,587
+0.02(+0.40%)
Apr 20, 2005
4.453
4.468
4.439
4.450
779,886
+0.01(+0.20%)
Apr 19, 2005
4.450
4.478
4.441
4.441
443,403
-0.01(-0.20%)
Apr 18, 2005
4.478
4.501
4.440
4.450
680,607
-0.03(-0.65%)
Apr 15, 2005
4.517
4.531
4.476
4.479
1,095,372
-0.03(-0.60%)
Apr 14, 2005
4.583
4.583
4.493
4.506
708,921
-0.08(-1.69%)
Apr 13, 2005
4.568
4.604
4.536
4.583
1,050,048
+0.01(+0.32%)
Apr 12, 2005
4.524
4.569
4.524
4.569
726,840
+0.06(+1.23%)
Apr 11, 2005
4.561
4.561
4.497
4.513
1,205,721
-0.04(-0.83%)
Apr 08, 2005
4.583
4.589
4.539
4.551
696,258
-0.03(-0.58%)
Apr 07, 2005
4.549
4.578
4.522
4.578
2,245,068
+0.05(+1.01%)
Apr 06, 2005
4.499
4.541
4.486
4.532
1,258,128
+0.04(+0.82%)
Apr 05, 2005
4.492
4.496
4.473
4.496
650,628
+0.02(+0.37%)
Apr 04, 2005
4.473
4.487
4.448
4.479
884,871
+0.02(+0.52%)
Apr 01, 2005
4.456
4.489
4.434
4.456
1,817,901
+0.01(+0.15%)
Mar 31, 2005
4.482
4.482
4.442
4.449
783,144
-0.02(-0.37%)
Mar 30, 2005
4.444
4.473
4.439
4.466
598,032
+0.00(+0.10%)
Mar 29, 2005
4.407
4.473
4.400
4.461
993,051
+0.07(+1.54%)
Mar 28, 2005
4.423
4.423
4.313
4.393
956,862
-0.01(-0.30%)
Mar 24, 2005
4.446
4.456
4.393
4.407
555,750
-0.00(-0.03%)
Mar 23, 2005
4.390
4.454
4.390
4.408
439,857
+0.01(+0.23%)
Mar 22, 2005
4.444
4.468
4.390
4.398
1,000,872
-0.04(-0.95%)
Mar 21, 2005
4.429
4.462
4.429
4.440
348,471
+0.00(+0.03%)
Mar 18, 2005
4.509
4.519
4.431
4.439
590,112
-0.08(-1.70%)
Mar 17, 2005
4.528
4.540
4.514
4.516
920,124
+0.00(+0.02%)
Mar 16, 2005
4.561
4.561
4.506
4.514
886,473
-0.04(-0.90%)
Mar 15, 2005
4.548
4.561
4.548
4.556
914,364
+0.02(+0.37%)
Mar 14, 2005
4.533
4.550
4.527
4.539
806,382
-0.01(-0.22%)
Mar 11, 2005
4.606
4.606
4.540
4.549
316,620
-0.05(-0.99%)
Mar 10, 2005
4.584
4.606
4.579
4.594
911,079
-0.01(-0.24%)
Mar 09, 2005
4.643
4.653
4.604
4.606
528,102
-0.02(-0.53%)
Mar 08, 2005
4.662
4.689
4.624
4.630
294,435
-0.03(-0.69%)
Mar 07, 2005
4.639
4.684
4.632
4.662
892,035
+0.03(+0.60%)
Mar 04, 2005
4.567
4.634
4.540
4.634
1,169,892
+0.09(+2.01%)
Mar 03, 2005
4.594
4.594
4.529
4.543
581,472
-0.06(-1.30%)
Mar 02, 2005
4.572
4.608
4.556
4.603
859,293
+0.02(+0.36%)
Mar 01, 2005
4.593
4.638
4.573
4.587
673,452
-0.02(-0.48%)
Feb 28, 2005
4.566
4.609
4.513
4.609
1,111,527
+0.04(+0.97%)
Feb 25, 2005
4.528
4.564
4.477
4.564
468,720
+0.05(+1.06%)
Feb 24, 2005
4.474
4.524
4.458
4.517
719,568
+0.03(+0.69%)
Feb 23, 2005
4.469
4.501
4.450
4.486
517,104
+0.04(+0.80%)
Feb 22, 2005
4.613
4.613
4.443
4.450
1,013,823
-0.15(-3.24%)
Feb 18, 2005
4.539
4.613
4.532
4.599
895,680
+0.06(+1.27%)
Feb 17, 2005
4.612
4.626
4.532
4.541
977,382
-0.06(-1.38%)
Feb 16, 2005
4.544
4.621
4.458
4.604
2,224,377
+0.01(+0.12%)
Feb 15, 2005
4.570
4.619
4.541
4.599
1,409,085
+0.05(+1.15%)
Feb 14, 2005
4.506
4.556
4.461
4.547
1,457,667
+0.06(+1.31%)
Feb 11, 2005
4.453
4.510
4.450
4.488
586,278
+0.03(+0.70%)
Feb 10, 2005
4.406
4.460
4.398
4.457
501,696
+0.04(+0.85%)
Feb 09, 2005
4.392
4.428
4.363
4.419
696,033
+0.02(+0.43%)
Feb 08, 2005
4.422
4.422
4.366
4.400
992,277
-0.00(-0.08%)
Feb 07, 2005
4.333
4.421
4.332
4.403
1,194,993
+0.07(+1.62%)
Feb 04, 2005
4.259
4.350
4.240
4.333
1,057,122
+0.10(+2.28%)
Feb 03, 2005
4.139
4.247
4.129
4.237
1,663,110
+0.10(+2.36%)
Feb 02, 2005
4.100
4.143
4.088
4.139
469,863
+0.03(+0.81%)
Feb 01, 2005
4.099
4.120
4.091
4.106
780,381
+0.02(+0.60%)
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
.