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
)
102.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2011
12.02
12.18
11.95
11.99
3,533,304
-0.19(-1.56%)
Oct 28, 2011
12.17
12.25
12.09
12.18
2,123,550
-0.04(-0.35%)
Oct 27, 2011
12.30
12.36
12.03
12.22
2,434,815
+0.18(+1.47%)
Oct 26, 2011
12.18
12.28
11.84
12.05
4,246,146
+0.08(+0.64%)
Oct 25, 2011
12.13
12.50
11.96
11.97
2,562,972
-0.17(-1.40%)
Oct 24, 2011
12.00
12.22
11.97
12.14
3,356,580
+0.12(+0.97%)
Oct 21, 2011
11.69
12.04
11.65
12.02
3,046,539
+0.36(+3.12%)
Oct 20, 2011
11.37
11.66
11.24
11.66
2,663,706
+0.31(+2.70%)
Oct 19, 2011
11.17
11.41
11.10
11.35
2,915,109
+0.15(+1.34%)
Oct 18, 2011
11.11
11.26
10.95
11.20
2,808,540
+0.10(+0.90%)
Oct 17, 2011
11.07
11.20
11.01
11.10
1,719,357
-0.07(-0.66%)
Oct 14, 2011
11.07
11.18
10.94
11.18
2,174,988
+0.17(+1.51%)
Oct 13, 2011
10.90
11.07
10.85
11.01
1,988,184
+0.04(+0.36%)
Oct 12, 2011
11.02
11.02
10.90
10.97
2,526,042
+0.04(+0.37%)
Oct 11, 2011
11.00
11.10
10.92
10.93
1,306,197
-0.16(-1.44%)
Oct 10, 2011
10.89
11.10
10.88
11.09
2,227,563
+0.27(+2.50%)
Oct 07, 2011
11.13
11.13
10.80
10.82
1,992,831
-0.25(-2.23%)
Oct 06, 2011
11.08
11.14
10.92
11.07
1,659,456
+0.02(+0.15%)
Oct 05, 2011
10.99
11.09
10.82
11.05
2,246,991
+0.07(+0.61%)
Oct 04, 2011
10.58
10.99
10.49
10.98
3,405,747
+0.34(+3.19%)
Oct 03, 2011
10.91
10.95
10.63
10.64
2,305,836
-0.25(-2.28%)
Sep 30, 2011
10.77
10.98
10.77
10.89
2,945,079
+0.04(+0.41%)
Sep 29, 2011
10.72
10.85
10.62
10.85
1,593,339
+0.33(+3.17%)
Sep 28, 2011
10.77
10.81
10.51
10.51
1,937,301
-0.20(-1.87%)
Sep 27, 2011
10.80
10.87
10.66
10.71
1,579,650
+0.04(+0.37%)
Sep 26, 2011
10.57
10.67
10.45
10.67
2,034,408
+0.14(+1.36%)
Sep 23, 2011
10.42
10.54
10.31
10.53
2,028,585
+0.04(+0.35%)
Sep 22, 2011
10.38
10.56
10.35
10.49
2,824,695
-0.13(-1.22%)
Sep 21, 2011
11.02
11.02
10.62
10.62
2,014,854
-0.37(-3.37%)
Sep 20, 2011
10.98
11.16
10.96
10.99
1,747,260
+0.04(+0.40%)
Sep 19, 2011
11.05
11.09
10.93
10.95
2,106,960
-0.27(-2.38%)
Sep 16, 2011
11.21
11.27
11.11
11.22
2,377,362
+0.05(+0.48%)
Sep 15, 2011
11.13
11.18
11.05
11.16
2,402,628
+0.08(+0.69%)
Sep 14, 2011
11.01
11.15
10.96
11.09
3,597,252
+0.09(+0.79%)
Sep 13, 2011
10.93
11.15
10.89
11.00
7,126,149
+0.12(+1.10%)
Sep 12, 2011
10.68
10.89
10.67
10.88
2,334,354
+0.08(+0.74%)
Sep 09, 2011
10.95
10.97
10.77
10.80
2,716,119
-0.26(-2.32%)
Sep 08, 2011
11.13
11.22
11.05
11.06
1,485,390
-0.14(-1.28%)
Sep 07, 2011
11.03
11.22
11.01
11.20
2,428,377
+0.30(+2.75%)
Sep 06, 2011
10.79
10.98
10.74
10.90
2,018,574
-0.11(-1.00%)
Sep 02, 2011
11.16
11.23
11.01
11.01
1,521,273
-0.30(-2.68%)
Sep 01, 2011
11.25
11.37
11.19
11.31
2,623,374
+0.09(+0.77%)
Aug 31, 2011
11.24
11.31
11.13
11.23
2,221,458
+0.06(+0.51%)
Aug 30, 2011
11.31
11.31
11.15
11.17
2,074,392
-0.16(-1.38%)
Aug 29, 2011
11.00
11.33
10.97
11.33
3,563,115
+0.44(+4.04%)
Aug 26, 2011
10.59
10.90
10.49
10.89
3,295,683
+0.20(+1.90%)
Aug 25, 2011
10.90
11.05
10.59
10.68
2,503,182
-0.18(-1.63%)
Aug 24, 2011
10.78
10.91
10.74
10.86
4,100,472
+0.01(+0.06%)
Aug 23, 2011
10.80
10.92
10.77
10.85
2,680,845
+0.06(+0.59%)
Aug 22, 2011
11.02
11.05
10.74
10.79
1,580,577
+0.00(+0.00%)
Aug 19, 2011
10.87
10.98
10.76
10.79
2,258,613
-0.19(-1.73%)
Aug 18, 2011
11.01
11.18
10.93
10.98
4,323,849
-0.34(-2.98%)
Aug 17, 2011
11.25
11.34
11.21
11.32
1,495,125
+0.14(+1.25%)
Aug 16, 2011
11.25
11.30
11.10
11.18
2,644,521
-0.17(-1.53%)
Aug 15, 2011
11.05
11.36
11.04
11.35
3,628,239
+0.39(+3.56%)
Aug 12, 2011
11.03
11.08
10.81
10.96
2,831,061
-0.02(-0.15%)
Aug 11, 2011
10.48
11.11
10.45
10.98
4,167,033
+0.55(+5.31%)
Aug 10, 2011
10.59
10.66
10.37
10.42
5,661,981
-0.32(-3.01%)
Aug 09, 2011
10.39
10.75
10.10
10.75
5,973,684
+0.68(+6.75%)
Aug 08, 2011
10.67
10.82
10.02
10.07
6,884,673
-0.83(-7.62%)
Aug 05, 2011
10.93
11.09
10.76
10.90
4,067,550
-0.01(-0.09%)
Aug 04, 2011
10.90
11.02
10.89
10.91
4,423,950
-0.13(-1.15%)
Aug 03, 2011
11.10
11.10
10.90
11.03
1,972,008
-0.05(-0.48%)
Aug 02, 2011
11.11
11.33
11.08
11.09
2,206,929
-0.07(-0.66%)
Aug 01, 2011
11.31
11.35
11.14
11.16
2,004,030
-0.11(-0.95%)
Jul 29, 2011
11.19
11.41
11.16
11.27
1,948,098
-0.01(-0.09%)
Jul 28, 2011
11.35
11.42
11.26
11.28
1,662,816
-0.11(-0.99%)
Jul 27, 2011
11.43
11.54
11.35
11.39
3,552,588
-0.12(-1.07%)
Jul 26, 2011
11.11
11.60
11.10
11.51
4,920,342
+0.48(+4.35%)
Jul 25, 2011
10.85
11.10
10.85
11.03
2,321,787
+0.13(+1.16%)
Jul 22, 2011
10.87
10.98
10.83
10.91
2,784,408
-0.00(-0.03%)
Jul 21, 2011
10.77
10.93
10.75
10.91
1,422,150
+0.15(+1.43%)
Jul 20, 2011
10.83
10.83
10.74
10.76
1,135,362
-0.05(-0.46%)
Jul 19, 2011
10.79
10.83
10.64
10.81
1,890,156
+0.03(+0.31%)
Jul 18, 2011
10.84
10.87
10.71
10.77
1,181,133
-0.11(-1.01%)
Jul 15, 2011
10.98
10.98
10.86
10.88
1,303,428
-0.06(-0.55%)
Jul 14, 2011
11.10
11.16
10.93
10.94
918,192
-0.17(-1.53%)
Jul 13, 2011
11.01
11.20
11.01
11.11
1,996,704
+0.12(+1.12%)
Jul 12, 2011
10.87
11.04
10.87
10.99
1,268,772
+0.11(+0.96%)
Jul 11, 2011
10.92
10.96
10.80
10.88
1,522,488
-0.13(-1.15%)
Jul 08, 2011
10.91
11.03
10.87
11.01
1,678,461
-0.01(-0.08%)
Jul 07, 2011
10.93
11.03
10.88
11.02
1,228,662
+0.14(+1.29%)
Jul 06, 2011
10.79
10.89
10.74
10.88
929,808
+0.09(+0.86%)
Jul 05, 2011
10.86
10.89
10.76
10.79
1,305,150
-0.07(-0.61%)
Jul 01, 2011
10.68
10.90
10.64
10.85
2,826,243
+0.21(+2.00%)
Jun 30, 2011
10.93
10.93
10.62
10.64
4,466,820
-0.13(-1.18%)
Jun 29, 2011
10.80
10.80
10.66
10.77
2,185,146
+0.01(+0.09%)
Jun 28, 2011
10.88
10.91
10.73
10.76
1,622,040
-0.12(-1.13%)
Jun 27, 2011
10.74
10.90
10.59
10.88
1,467,000
+0.22(+2.03%)
Jun 24, 2011
10.72
10.77
10.50
10.66
3,562,416
-0.11(-0.99%)
Jun 23, 2011
10.77
10.78
10.62
10.77
1,900,446
-0.07(-0.68%)
Jun 22, 2011
10.90
10.93
10.82
10.84
1,021,998
-0.06(-0.58%)
Jun 21, 2011
10.92
10.93
10.83
10.91
1,507,593
-0.01(-0.09%)
Jun 20, 2011
10.89
10.97
10.79
10.92
1,028,403
+0.07(+0.61%)
Jun 17, 2011
10.98
11.00
10.83
10.85
3,228,240
-0.08(-0.73%)
Jun 16, 2011
10.84
11.00
10.84
10.93
1,519,029
+0.07(+0.64%)
Jun 15, 2011
10.95
11.00
10.75
10.86
2,323,338
-0.19(-1.75%)
Jun 14, 2011
11.02
11.13
10.97
11.05
1,465,497
+0.10(+0.94%)
Jun 13, 2011
10.86
11.02
10.81
10.95
1,376,292
+0.06(+0.52%)
Jun 10, 2011
11.03
11.03
10.88
10.89
1,163,466
-0.16(-1.42%)
Jun 09, 2011
11.09
11.09
10.88
11.05
1,464,972
-0.04(-0.36%)
Jun 08, 2011
11.11
11.13
11.06
11.09
842,067
-0.06(-0.51%)
Jun 07, 2011
11.23
11.23
11.14
11.15
896,637
-0.04(-0.33%)
Jun 06, 2011
11.16
11.22
11.09
11.18
1,308,318
-0.04(-0.39%)
Jun 03, 2011
11.16
11.34
11.14
11.23
1,299,915
+0.00(+0.03%)
May 24, 2011
11.40
11.44
11.21
11.22
1,488,954
-0.19(-1.64%)
May 23, 2011
11.36
11.47
11.35
11.41
1,282,398
-0.08(-0.72%)
May 20, 2011
11.50
11.60
11.43
11.49
2,150,655
+0.01(+0.12%)
May 19, 2011
11.52
11.54
11.44
11.48
1,516,662
-0.02(-0.15%)
May 18, 2011
11.48
11.51
11.41
11.50
1,577,745
+0.04(+0.32%)
May 17, 2011
11.46
11.47
11.36
11.46
1,373,796
-0.06(-0.49%)
May 16, 2011
11.43
11.53
11.37
11.52
2,046,204
+0.10(+0.91%)
May 13, 2011
11.65
11.71
11.40
11.41
2,543,490
-0.20(-1.72%)
May 12, 2011
11.27
11.62
11.21
11.61
2,778,483
+0.35(+3.11%)
May 11, 2011
11.35
11.41
11.23
11.26
17,820,000
-0.13(-1.10%)
May 10, 2011
11.39
11.42
11.30
11.39
1,782,603
+0.00(+0.04%)
May 09, 2011
11.32
11.42
11.26
11.38
1,089,873
+0.08(+0.71%)
May 06, 2011
11.30
11.43
11.25
11.30
1,240,038
+0.07(+0.66%)
May 05, 2011
11.35
11.41
11.22
11.23
2,121,768
-0.14(-1.24%)
May 04, 2011
11.36
11.41
11.29
11.37
2,274,030
-0.01(-0.05%)
May 03, 2011
11.37
11.47
11.32
11.38
1,658,718
-0.02(-0.19%)
May 02, 2011
11.40
11.59
11.38
11.40
1,812,249
-0.16(-1.36%)
Apr 29, 2011
11.55
11.56
11.47
11.56
2,092,788
-0.00(-0.04%)
Apr 28, 2011
11.46
11.63
11.46
11.56
2,193,444
+0.06(+0.54%)
Apr 27, 2011
11.35
11.50
11.31
11.50
3,808,179
+0.17(+1.53%)
Apr 26, 2011
11.44
11.73
11.23
11.32
4,547,214
-0.05(-0.40%)
Apr 25, 2011
11.26
11.37
11.22
11.37
1,434,897
+0.08(+0.71%)
Apr 21, 2011
11.26
11.30
11.21
11.29
835,038
+0.10(+0.85%)
Apr 20, 2011
11.23
11.24
11.12
11.19
2,355,894
+0.03(+0.29%)
Apr 19, 2011
11.30
11.35
11.13
11.16
1,985,499
-0.13(-1.13%)
Apr 18, 2011
11.23
11.31
11.18
11.29
2,403,081
-0.04(-0.31%)
Apr 15, 2011
11.32
11.35
11.23
11.33
2,259,396
+0.04(+0.39%)
Apr 14, 2011
11.40
11.42
11.19
11.28
7,834,464
-0.11(-0.95%)
Apr 13, 2011
11.38
11.42
11.33
11.39
1,486,242
+0.08(+0.70%)
Apr 12, 2011
11.36
11.36
11.25
11.31
2,429,379
-0.10(-0.89%)
Apr 11, 2011
11.36
11.46
11.34
11.41
1,998,792
+0.01(+0.13%)
Apr 08, 2011
11.43
11.46
11.38
11.40
2,199,924
-0.03(-0.23%)
Apr 07, 2011
11.43
11.50
11.38
11.42
1,957,005
+0.01(+0.12%)
Apr 06, 2011
11.44
11.48
11.38
11.41
2,589,624
+0.06(+0.50%)
Apr 05, 2011
11.37
11.39
11.31
11.35
2,554,227
-0.01(-0.06%)
Apr 04, 2011
11.38
11.49
11.30
11.36
4,584,555
+0.19(+1.71%)
Apr 01, 2011
11.10
11.17
10.97
11.17
3,503,646
+0.15(+1.34%)
Mar 31, 2011
10.90
11.06
10.88
11.02
3,119,994
+0.14(+1.33%)
Mar 30, 2011
10.60
10.91
10.60
10.88
3,021,831
+0.26(+2.46%)
Mar 29, 2011
10.54
10.66
10.53
10.62
2,725,731
+0.05(+0.51%)
Mar 28, 2011
10.65
10.67
10.56
10.56
1,350,027
-0.09(-0.83%)
Mar 25, 2011
10.56
10.72
10.55
10.65
3,130,254
+0.09(+0.89%)
Mar 24, 2011
10.53
10.58
10.48
10.56
2,926,737
+0.05(+0.48%)
Mar 23, 2011
10.26
10.55
10.26
10.51
4,044,519
+0.20(+1.94%)
Mar 22, 2011
10.27
10.40
10.22
10.31
2,325,915
+0.02(+0.18%)
Mar 21, 2011
10.24
10.30
10.14
10.29
1,738,332
+0.18(+1.78%)
Mar 18, 2011
10.12
10.21
10.08
10.11
2,545,803
+0.09(+0.93%)
Mar 17, 2011
10.08
10.09
9.983
10.01
2,937,123
+0.01(+0.14%)
Mar 16, 2011
10.04
10.06
9.953
10.00
5,146,623
-0.07(-0.68%)
Mar 15, 2011
9.878
10.32
9.878
10.07
8,639,964
-0.07(-0.65%)
Mar 14, 2011
9.984
10.14
9.933
10.13
3,232,269
+0.07(+0.74%)
Mar 11, 2011
9.850
10.12
9.723
10.06
8,341,380
+0.13(+1.30%)
Mar 10, 2011
10.00
10.05
9.920
9.931
1,904,337
-0.13(-1.27%)
Mar 09, 2011
10.04
10.10
10.02
10.06
1,707,462
+0.01(+0.09%)
Mar 08, 2011
9.984
10.10
9.944
10.05
1,833,201
+0.12(+1.24%)
Mar 07, 2011
9.984
9.990
9.909
9.927
1,901,790
-0.03(-0.33%)
Mar 04, 2011
9.996
10.06
9.930
9.960
2,503,881
-0.05(-0.47%)
Mar 03, 2011
10.04
10.08
9.996
10.01
4,867,668
+0.04(+0.38%)
Mar 02, 2011
10.01
10.06
9.962
9.969
1,930,905
-0.04(-0.43%)
Mar 01, 2011
10.04
10.17
9.994
10.01
4,881,024
-0.04(-0.43%)
Feb 28, 2011
10.05
10.09
9.963
10.06
3,904,974
+0.07(+0.67%)
Feb 25, 2011
9.850
10.00
9.772
9.989
4,843,584
+0.26(+2.67%)
Feb 24, 2011
9.734
9.783
9.686
9.729
4,623,165
+0.01(+0.08%)
Feb 23, 2011
9.751
9.784
9.716
9.721
8,481,357
-0.03(-0.35%)
Feb 22, 2011
9.910
9.950
9.756
9.756
3,653,145
-0.26(-2.57%)
Feb 18, 2011
9.984
10.02
9.923
10.01
3,230,919
+0.06(+0.57%)
Feb 17, 2011
9.971
10.01
9.880
9.957
4,555,944
-0.03(-0.34%)
Feb 16, 2011
10.02
10.03
9.936
9.991
2,705,652
+0.02(+0.17%)
Feb 15, 2011
10.09
10.27
9.933
9.974
4,149,288
-0.15(-1.50%)
Feb 14, 2011
10.27
10.28
10.12
10.13
2,171,205
-0.12(-1.21%)
Feb 11, 2011
10.09
10.27
10.09
10.25
2,164,347
+0.13(+1.26%)
Feb 10, 2011
10.08
10.15
10.05
10.12
1,910,817
-0.02(-0.15%)
Feb 09, 2011
10.07
10.16
10.04
10.14
3,988,314
+0.04(+0.41%)
Feb 08, 2011
10.10
10.11
10.06
10.10
1,086,714
+0.04(+0.38%)
Feb 07, 2011
10.02
10.06
10.01
10.06
1,311,471
+0.07(+0.69%)
Feb 04, 2011
10.01
10.03
9.969
9.991
1,124,937
+0.00(+0.03%)
Feb 03, 2011
9.874
9.996
9.863
9.988
1,108,413
+0.09(+0.91%)
Feb 02, 2011
9.868
9.944
9.858
9.898
1,455,093
-0.01(-0.15%)
Feb 01, 2011
9.844
9.936
9.803
9.912
2,875,698
+0.11(+1.09%)
Jan 31, 2011
9.763
9.906
9.751
9.806
3,292,857
+0.05(+0.51%)
Jan 28, 2011
9.939
9.956
9.750
9.756
3,160,260
-0.21(-2.06%)
Jan 27, 2011
9.934
9.971
9.901
9.961
2,049,399
+0.02(+0.19%)
Jan 26, 2011
9.978
9.978
9.917
9.942
1,648,980
-0.01(-0.09%)
Jan 25, 2011
9.916
10.01
9.894
9.951
3,548,403
+0.02(+0.25%)
Jan 24, 2011
9.810
9.930
9.782
9.927
1,654,164
+0.14(+1.42%)
Jan 21, 2011
9.784
9.792
9.751
9.788
1,554,300
+0.02(+0.17%)
Jan 20, 2011
9.749
9.803
9.749
9.771
3,693,762
-0.00(-0.03%)
Jan 19, 2011
9.788
9.839
9.754
9.774
2,681,712
-0.02(-0.19%)
Jan 18, 2011
9.778
9.814
9.716
9.793
3,417,597
+0.01(+0.14%)
Jan 14, 2011
9.733
9.781
9.701
9.780
2,032,326
+0.05(+0.47%)
Jan 13, 2011
9.776
9.778
9.694
9.734
2,242,080
-0.04(-0.41%)
Jan 12, 2011
9.752
9.789
9.726
9.774
2,905,407
+0.06(+0.57%)
Jan 11, 2011
9.600
9.734
9.576
9.719
3,948,750
+0.17(+1.79%)
Jan 10, 2011
9.551
9.586
9.513
9.548
3,897,459
-0.03(-0.34%)
Jan 07, 2011
9.652
9.689
9.578
9.580
4,125,717
-0.07(-0.76%)
Jan 06, 2011
9.642
9.778
9.554
9.653
3,658,707
-0.13(-1.35%)
Jan 05, 2011
9.737
9.821
9.708
9.786
3,035,637
+0.01(+0.15%)
Jan 04, 2011
9.860
9.864
9.737
9.771
4,072,491
-0.06(-0.62%)
Jan 03, 2011
9.856
9.856
9.779
9.832
4,016,322
+0.05(+0.50%)
Dec 31, 2010
9.801
9.834
9.783
9.783
2,597,049
-0.03(-0.29%)
Dec 30, 2010
9.822
9.857
9.810
9.812
2,322,693
-0.01(-0.14%)
Dec 29, 2010
9.850
9.867
9.822
9.826
1,256,562
-0.03(-0.32%)
Dec 28, 2010
9.866
9.879
9.837
9.857
1,359,909
-0.02(-0.17%)
Dec 27, 2010
9.807
9.886
9.803
9.873
2,109,870
+0.04(+0.43%)
Dec 23, 2010
9.867
9.886
9.829
9.831
3,077,595
-0.04(-0.43%)
Dec 22, 2010
9.820
9.893
9.819
9.873
3,030,696
+0.05(+0.51%)
Dec 21, 2010
9.822
9.879
9.807
9.823
2,464,479
+0.02(+0.17%)
Dec 20, 2010
9.854
9.878
9.533
9.807
6,942,546
-0.04(-0.45%)
Dec 17, 2010
9.878
9.924
9.849
9.851
4,030,038
-0.02(-0.24%)
Dec 16, 2010
9.839
9.914
9.834
9.874
3,170,484
+0.03(+0.34%)
Dec 15, 2010
9.964
9.993
9.831
9.841
5,504,805
-0.09(-0.93%)
Dec 14, 2010
9.926
9.973
9.916
9.933
3,658,671
+0.01(+0.06%)
Dec 13, 2010
9.927
9.993
9.910
9.928
3,451,266
-0.01(-0.06%)
Dec 10, 2010
9.944
9.998
9.908
9.933
3,240,522
-0.01(-0.11%)
Dec 09, 2010
9.998
10.01
9.882
9.944
3,628,602
-0.01(-0.08%)
Dec 08, 2010
9.889
9.954
9.856
9.952
4,544,775
+0.05(+0.55%)
Dec 07, 2010
10.00
10.05
9.873
9.898
6,609,744
-0.09(-0.91%)
Dec 06, 2010
9.937
10.02
9.890
9.989
4,381,407
-0.13(-1.27%)
Dec 03, 2010
10.08
10.13
9.951
10.12
5,166,279
-0.06(-0.60%)
Dec 02, 2010
10.07
10.20
10.00
10.18
5,843,466
+0.10(+1.00%)
Dec 01, 2010
10.13
10.13
10.05
10.08
4,545,927
+0.04(+0.44%)
Nov 30, 2010
9.984
10.04
9.928
10.03
6,047,388
-0.04(-0.39%)
Nov 29, 2010
10.16
10.19
9.967
10.07
6,282,873
-0.11(-1.08%)
Nov 26, 2010
10.12
10.23
10.11
10.18
1,138,752
-0.00(-0.03%)
Nov 24, 2010
10.10
10.19
10.19
10.19
2,466,117
+0.12(+1.19%)
Nov 23, 2010
9.979
10.09
9.936
10.07
2,424,510
+0.02(+0.18%)
Nov 22, 2010
10.00
10.07
9.966
10.05
2,013,678
+0.03(+0.27%)
Nov 19, 2010
10.04
10.04
9.977
10.02
1,248,534
-0.02(-0.24%)
Nov 18, 2010
10.01
10.07
9.982
10.05
1,615,959
+0.08(+0.80%)
Nov 17, 2010
9.942
9.999
9.901
9.966
2,726,973
+0.02(+0.25%)
Nov 16, 2010
10.01
10.01
9.891
9.941
3,417,048
-0.09(-0.93%)
Nov 15, 2010
9.961
10.08
9.961
10.03
2,287,458
+0.08(+0.85%)
Nov 12, 2010
9.979
10.02
9.946
9.950
2,174,076
-0.08(-0.76%)
Nov 11, 2010
9.991
10.08
9.986
10.03
2,294,082
-0.04(-0.40%)
Nov 10, 2010
9.867
10.10
9.860
10.07
2,814,057
+0.20(+2.03%)
Nov 09, 2010
10.00
10.04
9.867
9.867
2,908,485
-0.14(-1.36%)
Nov 08, 2010
9.950
10.01
9.899
10.00
2,219,841
+0.01(+0.11%)
Nov 05, 2010
9.973
10.02
9.932
9.991
2,168,325
-0.02(-0.21%)
Nov 04, 2010
9.718
10.02
9.698
10.01
3,797,397
+0.29(+3.03%)
Nov 03, 2010
9.768
9.793
9.670
9.718
2,900,655
-0.06(-0.65%)
Nov 02, 2010
9.753
9.789
9.745
9.781
1,566,036
+0.07(+0.69%)
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
.