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
)
97.91
-2.14 (-2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2003
4.428
4.446
4.403
4.429
417,600
-0.01(-0.32%)
Dec 30, 2003
4.404
4.444
4.394
4.443
766,422
+0.05(+1.03%)
Dec 29, 2003
4.380
4.422
4.340
4.398
916,983
+0.03(+0.66%)
Dec 26, 2003
4.359
4.401
4.356
4.369
254,835
+0.00(+0.00%)
Dec 24, 2003
4.352
4.387
4.342
4.369
244,395
+0.01(+0.13%)
Dec 23, 2003
4.322
4.380
4.306
4.363
323,208
-0.01(-0.15%)
Dec 22, 2003
4.356
4.378
4.343
4.370
471,285
+0.03(+0.59%)
Dec 19, 2003
4.328
4.356
4.284
4.344
508,788
+0.01(+0.31%)
Dec 18, 2003
4.246
4.331
4.246
4.331
265,581
+0.07(+1.66%)
Dec 17, 2003
4.326
4.326
4.247
4.260
548,469
-0.04(-0.88%)
Dec 16, 2003
4.301
4.350
4.290
4.298
394,758
-0.02(-0.54%)
Dec 15, 2003
4.364
4.372
4.301
4.321
561,789
-0.03(-0.79%)
Dec 12, 2003
4.312
4.356
4.312
4.356
334,332
+0.02(+0.56%)
Dec 11, 2003
4.326
4.339
4.326
4.331
468,504
-0.00(-0.05%)
Dec 10, 2003
4.331
4.354
4.306
4.333
2,519,694
-0.01(-0.31%)
Dec 09, 2003
4.333
4.356
4.306
4.347
900,342
+0.01(+0.15%)
Dec 08, 2003
4.269
4.359
4.266
4.340
2,430,477
+0.10(+2.25%)
Dec 05, 2003
4.233
4.255
4.237
4.244
782,658
+0.01(+0.26%)
Dec 04, 2003
4.273
4.273
4.164
4.233
1,714,968
-0.03(-0.60%)
Dec 03, 2003
4.297
4.333
4.249
4.259
796,185
-0.01(-0.13%)
Dec 02, 2003
4.206
4.316
4.203
4.264
941,760
+0.09(+2.18%)
Dec 01, 2003
4.127
4.220
4.111
4.173
1,170,621
+0.07(+1.62%)
Nov 28, 2003
4.182
4.218
4.106
4.107
273,582
-0.05(-1.15%)
Nov 26, 2003
4.111
4.197
4.099
4.154
758,979
+0.06(+1.55%)
Nov 25, 2003
4.097
4.131
4.059
4.091
382,419
+0.02(+0.60%)
Nov 24, 2003
4.080
4.149
4.062
4.067
613,503
+0.01(+0.27%)
Nov 21, 2003
4.086
4.089
3.978
4.056
717,777
-0.03(-0.73%)
Nov 20, 2003
4.222
4.230
4.072
4.086
612,180
-0.11(-2.60%)
Nov 19, 2003
4.171
4.222
4.167
4.194
513,909
+0.04(+0.91%)
Nov 18, 2003
4.120
4.161
4.086
4.157
477,000
+0.04(+1.08%)
Nov 17, 2003
4.222
4.222
4.091
4.112
735,975
-0.10(-2.45%)
Nov 14, 2003
4.211
4.222
4.194
4.216
853,848
+0.01(+0.13%)
Nov 13, 2003
4.244
4.276
4.191
4.210
642,393
-0.05(-1.10%)
Nov 12, 2003
4.310
4.316
4.222
4.257
448,425
-0.04(-0.96%)
Nov 11, 2003
4.318
4.321
4.232
4.298
305,910
+0.00(+0.08%)
Nov 10, 2003
4.329
4.353
4.268
4.294
437,742
-0.04(-0.84%)
Nov 07, 2003
4.396
4.404
4.291
4.331
1,666,809
-0.00(-0.06%)
Nov 06, 2003
4.318
4.359
4.294
4.333
649,791
-0.02(-0.53%)
Nov 05, 2003
4.256
4.361
4.250
4.357
1,085,544
+0.08(+1.90%)
Nov 04, 2003
4.213
4.331
4.198
4.276
1,425,357
+0.13(+3.19%)
Nov 03, 2003
4.047
4.124
4.034
4.143
1,105,794
+0.09(+2.16%)
Oct 31, 2003
4.026
4.081
4.022
4.056
604,242
+0.03(+0.63%)
Oct 30, 2003
4.050
4.052
4.028
4.030
343,800
-0.02(-0.49%)
Oct 29, 2003
3.954
4.050
3.933
4.050
612,675
+0.11(+2.76%)
Oct 28, 2003
3.938
3.950
3.912
3.941
306,090
+0.01(+0.17%)
Oct 27, 2003
3.930
3.962
3.922
3.934
371,700
-0.01(-0.37%)
Oct 24, 2003
3.968
3.987
3.926
3.949
633,600
-0.05(-1.17%)
Oct 23, 2003
3.950
3.997
3.933
3.996
424,800
+0.04(+1.01%)
Oct 22, 2003
4.006
4.011
3.950
3.956
899,100
-0.06(-1.47%)
Oct 21, 2003
3.956
4.014
3.950
4.014
548,784
+0.10(+2.50%)
Oct 20, 2003
3.876
3.944
3.876
3.917
643,824
+0.01(+0.23%)
Oct 17, 2003
3.894
3.908
3.843
3.908
858,672
+0.02(+0.57%)
Oct 16, 2003
3.879
3.900
3.861
3.886
290,250
+0.02(+0.58%)
Oct 15, 2003
3.917
3.939
3.850
3.863
1,579,644
-0.06(-1.56%)
Oct 14, 2003
3.882
3.941
3.863
3.924
924,561
+0.06(+1.49%)
Oct 13, 2003
3.809
3.900
3.783
3.867
669,933
+0.07(+1.91%)
Oct 10, 2003
3.846
3.862
3.772
3.794
623,196
-0.04(-0.93%)
Oct 09, 2003
3.778
3.869
3.743
3.830
1,005,759
+0.05(+1.41%)
Oct 08, 2003
3.717
3.778
3.708
3.777
698,499
+0.05(+1.22%)
Oct 07, 2003
3.748
3.753
3.707
3.731
358,650
-0.01(-0.36%)
Oct 06, 2003
3.722
3.765
3.708
3.744
489,924
+0.03(+0.78%)
Oct 03, 2003
3.744
3.744
3.702
3.716
1,299,357
-0.00(-0.03%)
Oct 02, 2003
3.706
3.751
3.700
3.717
904,176
+0.00(+0.09%)
Oct 01, 2003
3.676
3.713
3.671
3.713
577,800
+0.04(+1.06%)
Sep 30, 2003
3.676
3.684
3.639
3.674
1,078,578
+0.02(+0.52%)
Sep 29, 2003
3.668
3.684
3.641
3.656
996,336
-0.01(-0.30%)
Sep 26, 2003
3.639
3.668
3.639
3.667
1,557,450
+0.01(+0.33%)
Sep 25, 2003
3.641
3.670
3.627
3.654
1,657,737
+0.05(+1.51%)
Sep 24, 2003
3.722
3.722
3.600
3.600
943,200
-0.09(-2.47%)
Sep 23, 2003
3.710
3.732
3.677
3.691
1,496,961
-0.02(-0.48%)
Sep 22, 2003
3.756
3.757
3.696
3.709
407,700
-0.04(-0.95%)
Sep 19, 2003
3.768
3.771
3.718
3.744
732,168
-0.01(-0.35%)
Sep 18, 2003
3.721
3.766
3.700
3.758
620,712
+0.04(+0.99%)
Sep 17, 2003
3.664
3.741
3.643
3.721
1,570,653
+0.00(+0.06%)
Sep 16, 2003
3.676
3.720
3.633
3.719
898,425
+0.06(+1.64%)
Sep 15, 2003
3.719
3.739
3.643
3.659
1,111,500
-0.07(-1.85%)
Sep 12, 2003
3.768
3.777
3.722
3.728
1,189,800
-0.05(-1.27%)
Sep 11, 2003
3.796
3.797
3.762
3.776
1,630,800
-0.04(-0.96%)
Sep 10, 2003
3.826
3.826
3.801
3.812
1,068,300
-0.01(-0.32%)
Sep 09, 2003
3.826
3.852
3.807
3.824
848,700
-0.00(-0.12%)
Sep 08, 2003
3.802
3.849
3.792
3.829
903,600
+0.05(+1.35%)
Sep 05, 2003
3.833
3.848
3.768
3.778
169,038
-0.06(-1.45%)
Sep 04, 2003
3.790
3.848
3.786
3.833
466,200
+0.02(+0.61%)
Sep 03, 2003
3.739
3.843
3.739
3.810
1,371,600
+0.07(+1.87%)
Sep 02, 2003
3.791
3.791
3.740
3.740
783,000
-0.04(-1.00%)
Aug 29, 2003
3.797
3.811
3.769
3.778
734,400
-0.02(-0.50%)
Aug 28, 2003
3.827
3.828
3.776
3.797
497,700
-0.05(-1.24%)
Aug 27, 2003
3.810
3.848
3.796
3.844
1,350,900
+0.03(+0.90%)
Aug 26, 2003
3.789
3.823
3.777
3.810
589,500
+0.02(+0.56%)
Aug 25, 2003
3.847
3.862
3.778
3.789
376,200
-0.06(-1.62%)
Aug 22, 2003
3.872
3.877
3.846
3.851
1,036,800
-0.02(-0.55%)
Aug 21, 2003
3.889
3.890
3.828
3.872
914,400
-0.01(-0.34%)
Aug 20, 2003
3.906
3.932
3.879
3.886
546,300
-0.02(-0.54%)
Aug 19, 2003
3.906
3.933
3.892
3.907
648,900
+0.01(+0.32%)
Aug 18, 2003
3.811
3.906
3.811
3.894
565,200
+0.08(+2.18%)
Aug 15, 2003
3.833
3.843
3.793
3.811
108,000
-0.03(-0.78%)
Aug 14, 2003
3.804
3.862
3.778
3.841
630,900
+0.05(+1.41%)
Aug 13, 2003
3.778
3.834
3.728
3.788
551,700
-0.00(-0.03%)
Aug 12, 2003
3.831
3.844
3.767
3.789
510,300
-0.02(-0.64%)
Aug 11, 2003
3.776
3.848
3.776
3.813
808,200
+0.04(+1.03%)
Aug 08, 2003
3.778
3.788
3.747
3.774
664,200
+0.02(+0.65%)
Aug 07, 2003
3.756
3.778
3.691
3.750
937,800
+0.01(+0.33%)
Aug 06, 2003
3.770
3.807
3.669
3.738
1,361,700
+0.09(+2.34%)
Aug 05, 2003
3.711
3.722
3.626
3.652
7,096,500
+0.18(+5.32%)
Aug 04, 2003
3.533
3.594
3.387
3.468
4,563,000
-0.09(-2.47%)
Aug 01, 2003
3.800
3.800
3.533
3.556
2,392,623
-0.26(-6.71%)
Jul 31, 2003
3.767
3.831
3.754
3.811
854,100
+0.04(+1.18%)
Jul 30, 2003
3.833
3.833
3.754
3.767
1,834,200
-0.04(-1.05%)
Jul 29, 2003
3.796
3.824
3.767
3.807
1,036,800
-0.00(-0.03%)
Jul 28, 2003
3.783
3.833
3.778
3.808
1,209,600
+0.02(+0.65%)
Jul 25, 2003
3.766
3.783
3.746
3.783
862,200
+0.04(+1.01%)
Jul 24, 2003
3.803
3.804
3.729
3.746
918,000
-0.02(-0.56%)
Jul 23, 2003
3.857
3.871
3.748
3.767
1,082,700
-0.09(-2.39%)
Jul 22, 2003
3.874
3.883
3.833
3.859
329,400
+0.00(+0.09%)
Jul 21, 2003
3.873
3.922
3.842
3.856
735,300
-0.01(-0.34%)
Jul 18, 2003
3.818
3.888
3.818
3.869
1,024,200
+0.06(+1.52%)
Jul 17, 2003
3.917
3.934
3.791
3.811
1,553,400
-0.11(-2.78%)
Jul 16, 2003
3.951
3.951
3.881
3.920
700,200
-0.02(-0.59%)
Jul 15, 2003
3.943
3.943
3.924
3.943
189,900
+0.00(+0.03%)
Jul 14, 2003
3.907
3.948
3.884
3.942
417,600
+0.03(+0.82%)
Jul 11, 2003
3.906
3.927
3.906
3.910
455,400
+0.00(+0.11%)
Jul 10, 2003
3.947
3.954
3.903
3.906
460,800
-0.05(-1.26%)
Jul 09, 2003
3.914
3.983
3.914
3.956
416,700
+0.02(+0.48%)
Jul 08, 2003
3.923
3.954
3.911
3.937
1,030,500
+0.00(+0.03%)
Jul 07, 2003
3.878
3.944
3.878
3.936
567,900
+0.06(+1.46%)
Jul 03, 2003
3.894
3.894
3.868
3.879
282,600
-0.00(-0.09%)
Jul 02, 2003
3.872
3.891
3.833
3.882
756,000
+0.03(+0.66%)
Jul 01, 2003
3.854
3.889
3.846
3.857
1,990,800
-0.00(-0.06%)
Jun 30, 2003
3.877
3.894
3.850
3.859
464,400
-0.00(-0.06%)
Jun 27, 2003
3.806
3.876
3.796
3.861
2,722,500
+0.08(+2.21%)
Jun 26, 2003
3.800
3.806
3.767
3.778
841,500
-0.01(-0.18%)
Jun 25, 2003
3.767
3.806
3.756
3.784
1,144,800
+0.03(+0.77%)
Jun 24, 2003
3.752
3.789
3.731
3.756
1,535,400
-0.03(-0.70%)
Jun 23, 2003
3.833
3.871
3.768
3.782
1,045,800
-0.05(-1.36%)
Jun 20, 2003
3.840
3.861
3.806
3.834
1,002,600
+0.01(+0.20%)
Jun 19, 2003
3.889
3.893
3.800
3.827
1,389,600
-0.04(-0.95%)
Jun 18, 2003
3.981
3.982
3.813
3.863
2,322,900
-0.12(-2.99%)
Jun 17, 2003
4.070
4.089
3.982
3.982
1,918,800
-0.08(-2.08%)
Jun 16, 2003
4.056
4.089
4.022
4.067
1,638,000
+0.04(+0.99%)
Jun 13, 2003
4.076
4.077
4.027
4.027
577,800
-0.04(-0.98%)
Jun 12, 2003
4.056
4.072
4.053
4.067
781,200
+0.02(+0.41%)
Jun 11, 2003
4.050
4.059
4.013
4.050
636,300
-0.01(-0.25%)
Jun 10, 2003
4.043
4.061
3.991
4.060
1,026,900
+0.03(+0.72%)
Jun 09, 2003
4.141
4.132
4.008
4.031
1,113,903
-0.11(-2.66%)
Jun 06, 2003
4.156
4.200
4.132
4.141
1,989,900
-0.02(-0.51%)
Jun 05, 2003
4.172
4.188
4.161
4.162
489,600
-0.01(-0.18%)
Jun 04, 2003
4.128
4.178
4.122
4.170
2,649,600
+0.03(+0.62%)
Jun 03, 2003
4.110
4.163
4.110
4.144
2,010,600
+0.03(+0.70%)
Jun 02, 2003
4.111
4.122
4.081
4.116
680,400
+0.00(+0.11%)
May 30, 2003
4.022
4.111
3.989
4.111
1,304,100
+0.09(+2.21%)
May 29, 2003
4.023
4.030
3.993
4.022
873,900
-0.00(-0.03%)
May 28, 2003
4.049
4.054
3.986
4.023
1,024,200
-0.03(-0.71%)
May 27, 2003
4.017
4.066
3.984
4.052
801,900
+0.03(+0.69%)
May 23, 2003
3.933
4.047
3.933
4.024
680,400
+0.06(+1.46%)
May 22, 2003
3.900
3.980
3.861
3.967
1,079,100
+0.07(+1.88%)
May 21, 2003
3.967
4.030
3.694
3.893
3,634,200
-0.15(-3.71%)
May 20, 2003
4.079
4.079
4.021
4.043
1,493,100
-0.02(-0.60%)
May 19, 2003
4.083
4.111
4.040
4.068
1,814,400
-0.03(-0.65%)
May 16, 2003
4.111
4.111
4.073
4.094
1,493,100
-0.02(-0.41%)
May 15, 2003
4.072
4.132
4.072
4.111
2,219,400
+0.06(+1.43%)
May 14, 2003
3.909
4.100
3.909
4.053
1,182,600
+0.12(+3.17%)
May 13, 2003
4.062
4.108
3.900
3.929
1,702,800
-0.07(-1.78%)
May 12, 2003
3.944
4.061
3.900
4.000
2,511,000
+0.12(+3.21%)
May 09, 2003
3.941
3.956
3.873
3.876
749,700
-0.06(-1.50%)
May 08, 2003
3.983
3.991
3.933
3.934
1,188,900
-0.04(-0.98%)
May 07, 2003
3.961
3.980
3.933
3.973
538,200
+0.01(+0.17%)
May 06, 2003
3.956
4.039
3.921
3.967
1,250,100
+0.02(+0.39%)
May 05, 2003
3.956
3.989
3.918
3.951
987,300
-0.03(-0.64%)
May 02, 2003
3.940
3.978
3.934
3.977
972,900
+0.00(+0.11%)
May 01, 2003
3.838
3.972
3.800
3.972
1,070,100
+0.11(+2.88%)
Apr 30, 2003
3.934
3.959
3.801
3.861
1,036,800
-0.09(-2.36%)
Apr 29, 2003
3.890
3.958
3.849
3.954
810,000
+0.08(+2.06%)
Apr 28, 2003
3.896
3.896
3.816
3.874
730,800
+0.03(+0.90%)
Apr 25, 2003
3.849
3.882
3.817
3.840
790,200
-0.02(-0.43%)
Apr 24, 2003
3.944
3.944
3.833
3.857
909,000
-0.09(-2.20%)
Apr 23, 2003
3.989
4.091
3.911
3.943
4,869,900
-0.04(-0.92%)
Apr 22, 2003
3.834
3.980
3.799
3.980
2,496,600
+0.15(+3.83%)
Apr 21, 2003
3.848
3.916
3.800
3.833
1,005,300
+0.00(+0.00%)
Apr 17, 2003
3.891
3.908
3.790
3.833
432,900
-0.03(-0.84%)
Apr 16, 2003
3.778
3.910
3.778
3.866
1,211,400
+0.02(+0.40%)
Apr 15, 2003
3.839
3.884
3.830
3.850
871,200
-0.03(-0.66%)
Apr 14, 2003
3.799
3.906
3.799
3.876
603,000
+0.05(+1.34%)
Apr 11, 2003
3.794
3.849
3.761
3.824
446,400
+0.01(+0.23%)
Apr 10, 2003
3.803
3.816
3.746
3.816
390,600
+0.01(+0.29%)
Apr 09, 2003
3.777
3.821
3.738
3.804
865,800
+0.03(+0.85%)
Apr 08, 2003
3.717
3.772
3.690
3.772
1,153,800
+0.07(+1.86%)
Apr 07, 2003
3.711
3.722
3.638
3.703
1,204,200
-0.00(-0.03%)
Apr 04, 2003
3.772
3.806
3.684
3.704
1,384,200
-0.10(-2.66%)
Apr 03, 2003
3.836
3.859
3.780
3.806
819,000
-0.03(-0.78%)
Apr 02, 2003
3.856
3.908
3.836
3.836
2,263,500
+0.00(+0.06%)
Apr 01, 2003
3.777
3.887
3.730
3.833
3,329,100
+0.06(+1.62%)
Mar 31, 2003
3.761
3.812
3.667
3.772
1,180,800
+0.03(+0.71%)
Mar 28, 2003
3.717
3.760
3.663
3.746
993,600
+0.04(+1.14%)
Mar 27, 2003
3.689
3.723
3.659
3.703
1,197,900
+0.02(+0.54%)
Mar 26, 2003
3.712
3.714
3.636
3.683
3,190,392
+0.00(+0.03%)
Mar 25, 2003
3.663
3.689
3.641
3.682
768,600
+0.01(+0.33%)
Mar 24, 2003
3.656
3.703
3.629
3.670
814,500
-0.00(-0.06%)
Mar 21, 2003
3.686
3.738
3.632
3.672
2,080,800
+0.01(+0.15%)
Mar 20, 2003
3.644
3.678
3.588
3.667
1,311,804
+0.00(+0.00%)
Mar 19, 2003
3.611
3.677
3.570
3.667
2,776,500
+0.04(+1.23%)
Mar 18, 2003
3.656
3.656
3.549
3.622
2,045,700
-0.01(-0.24%)
Mar 17, 2003
3.611
3.656
3.557
3.631
1,615,050
-0.01(-0.27%)
Mar 14, 2003
3.664
3.664
3.616
3.641
871,200
+0.00(+0.06%)
Mar 13, 2003
3.522
3.706
3.472
3.639
4,477,500
+0.08(+2.34%)
Mar 12, 2003
3.636
3.641
3.520
3.556
1,920,249
-0.07(-1.87%)
Mar 11, 2003
3.633
3.639
3.602
3.623
735,300
+0.02(+0.46%)
Mar 10, 2003
3.539
3.632
3.533
3.607
2,056,500
+0.03(+0.81%)
Mar 07, 2003
3.556
3.578
3.533
3.578
1,658,700
+0.02(+0.66%)
Mar 06, 2003
3.567
3.567
3.522
3.554
983,700
-0.01(-0.16%)
Mar 05, 2003
3.589
3.594
3.518
3.560
2,043,900
+0.02(+0.60%)
Mar 04, 2003
3.498
3.578
3.494
3.539
3,282,300
-0.01(-0.25%)
Mar 03, 2003
3.474
3.571
3.448
3.548
1,935,900
+0.07(+2.14%)
Feb 28, 2003
3.310
3.504
3.310
3.473
1,530,900
+0.15(+4.51%)
Feb 27, 2003
3.250
3.339
3.233
3.323
626,400
+0.10(+2.96%)
Feb 26, 2003
3.084
3.256
3.083
3.228
2,852,100
+0.12(+3.90%)
Feb 25, 2003
3.112
3.128
3.079
3.107
1,137,600
-0.00(-0.03%)
Feb 24, 2003
3.208
3.214
3.089
3.108
857,700
-0.11(-3.32%)
Feb 21, 2003
3.146
3.227
3.126
3.214
555,300
+0.07(+2.23%)
Feb 20, 2003
3.189
3.223
3.110
3.144
567,000
-0.06(-2.01%)
Feb 19, 2003
3.299
3.323
3.192
3.209
1,092,600
-0.12(-3.47%)
Feb 18, 2003
3.280
3.372
3.279
3.324
178,200
+0.01(+0.40%)
Feb 14, 2003
3.273
3.310
3.269
3.311
324,000
+0.02(+0.51%)
Feb 13, 2003
3.272
3.334
3.263
3.294
1,024,200
+0.01(+0.37%)
Feb 12, 2003
3.339
3.339
3.282
3.282
317,700
-0.03(-0.94%)
Feb 11, 2003
3.322
3.418
3.294
3.313
495,000
+0.01(+0.24%)
Feb 10, 2003
3.284
3.322
3.282
3.306
843,300
+0.03(+0.85%)
Feb 07, 2003
3.370
3.370
3.273
3.278
497,700
-0.09(-2.64%)
Feb 06, 2003
3.393
3.394
3.344
3.367
397,800
-0.00(-0.07%)
Feb 05, 2003
3.367
3.400
3.363
3.369
262,800
+0.00(+0.10%)
Feb 04, 2003
3.388
3.397
3.306
3.366
845,100
-0.02(-0.72%)
Feb 03, 2003
3.432
3.432
3.389
3.390
1,060,200
-0.00(-0.03%)
Jan 31, 2003
3.439
3.439
3.389
3.391
832,500
-0.02(-0.52%)
Jan 30, 2003
3.424
3.428
3.389
3.409
1,008,801
-0.02(-0.45%)
Jan 29, 2003
3.436
3.444
3.372
3.424
538,200
-0.01(-0.39%)
Jan 28, 2003
3.493
3.494
3.381
3.438
1,163,700
-0.06(-1.75%)
Jan 27, 2003
3.483
3.530
3.473
3.499
1,532,700
-0.00(-0.13%)
Jan 24, 2003
3.499
3.522
3.468
3.503
661,500
+0.00(+0.10%)
Jan 23, 2003
3.444
3.536
3.444
3.500
747,000
+0.05(+1.35%)
Jan 22, 2003
3.444
3.464
3.444
3.453
320,400
+0.01(+0.23%)
Jan 21, 2003
3.444
3.473
3.444
3.446
380,700
-0.00(-0.06%)
Jan 17, 2003
3.500
3.500
3.444
3.448
1,104,300
-0.05(-1.53%)
Jan 16, 2003
3.481
3.526
3.464
3.501
698,400
+0.03(+1.00%)
Jan 15, 2003
3.448
3.476
3.412
3.467
1,151,100
+0.04(+1.07%)
Jan 14, 2003
3.356
3.444
3.356
3.430
1,794,600
+0.06(+1.85%)
Jan 13, 2003
3.372
3.372
3.330
3.368
815,400
+0.01(+0.36%)
Jan 10, 2003
3.369
3.378
3.340
3.356
298,800
-0.01(-0.33%)
Jan 09, 2003
3.343
3.388
3.308
3.367
1,831,500
+0.04(+1.07%)
Jan 08, 2003
3.374
3.377
3.294
3.331
1,808,100
-0.05(-1.41%)
Jan 07, 2003
3.398
3.437
3.369
3.379
1,747,800
-0.05(-1.36%)
Jan 06, 2003
3.500
3.506
3.404
3.426
1,132,200
-0.03(-0.96%)
Jan 03, 2003
3.421
3.494
3.421
3.459
951,300
+0.01(+0.33%)
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
.