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
)
97.26
-1.89 (-1.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2020
29.10
29.72
29.01
29.25
2,362,061
+0.38(+1.32%)
Sep 29, 2020
29.09
29.31
28.51
28.87
1,276,558
-0.39(-1.33%)
Sep 28, 2020
29.02
29.72
28.88
29.26
1,800,021
+0.81(+2.85%)
Sep 25, 2020
27.78
28.51
27.77
28.45
1,647,900
+0.31(+1.10%)
Sep 24, 2020
27.97
28.47
27.41
28.14
2,230,816
+0.21(+0.75%)
Sep 23, 2020
29.08
29.36
27.91
27.93
2,045,542
-1.07(-3.69%)
Sep 22, 2020
28.99
29.71
28.73
29.00
1,448,553
+0.11(+0.38%)
Sep 21, 2020
28.75
29.01
27.98
28.89
2,901,311
-0.59(-2.00%)
Sep 18, 2020
30.37
30.48
29.31
29.48
3,670,100
-0.94(-3.09%)
Sep 17, 2020
30.22
30.57
29.81
30.42
1,581,890
-0.19(-0.62%)
Sep 16, 2020
30.49
31.14
30.37
30.61
1,400,701
+0.32(+1.06%)
Sep 15, 2020
31.09
31.41
30.19
30.29
1,905,800
-0.75(-2.42%)
Sep 14, 2020
31.06
31.37
30.75
31.04
1,323,252
+0.31(+1.01%)
Sep 11, 2020
31.20
31.35
30.46
30.73
1,294,500
-0.43(-1.38%)
Sep 10, 2020
31.60
31.77
31.06
31.16
1,266,764
-0.39(-1.24%)
Sep 09, 2020
31.23
31.90
31.00
31.55
1,697,256
+0.55(+1.77%)
Sep 08, 2020
31.34
31.50
30.47
31.00
1,486,306
-0.87(-2.73%)
Sep 04, 2020
32.71
32.88
31.48
31.87
1,141,300
-0.25(-0.78%)
Sep 03, 2020
32.33
33.05
31.98
32.12
1,480,176
-0.01(-0.03%)
Sep 02, 2020
31.74
32.27
31.35
32.13
1,233,068
+0.53(+1.68%)
Sep 01, 2020
31.27
31.72
31.20
31.60
930,147
+0.06(+0.19%)
Aug 31, 2020
32.11
32.17
31.45
31.54
1,111,544
-0.73(-2.26%)
Aug 28, 2020
32.64
32.64
31.59
32.27
1,269,700
-0.04(-0.12%)
Aug 27, 2020
31.63
32.83
31.59
32.31
980,905
+0.92(+2.93%)
Aug 26, 2020
31.43
31.59
31.01
31.39
1,345,084
-0.08(-0.25%)
Aug 25, 2020
32.15
32.18
31.37
31.47
884,160
-0.48(-1.50%)
Aug 24, 2020
31.01
31.99
30.88
31.95
791,805
+1.05(+3.40%)
Aug 21, 2020
31.38
31.41
30.78
30.90
1,022,900
-0.50(-1.59%)
Aug 20, 2020
31.06
31.64
30.93
31.40
800,456
+0.00(+0.00%)
Aug 19, 2020
31.61
31.99
31.20
31.40
894,959
-0.18(-0.57%)
Aug 18, 2020
31.81
32.00
31.42
31.58
875,663
-0.18(-0.57%)
Aug 17, 2020
32.24
32.24
31.48
31.76
1,479,794
-0.49(-1.52%)
Aug 14, 2020
32.04
32.55
31.92
32.25
764,700
-0.11(-0.34%)
Aug 13, 2020
32.47
32.71
31.98
32.36
694,697
-0.24(-0.74%)
Aug 12, 2020
33.22
33.27
32.46
32.60
1,243,431
-0.25(-0.76%)
Aug 11, 2020
33.44
33.68
32.70
32.85
1,631,416
+0.12(+0.37%)
Aug 10, 2020
32.66
33.19
32.40
32.73
1,590,073
+0.24(+0.74%)
Aug 07, 2020
31.18
32.54
30.96
32.49
1,415,500
+1.17(+3.74%)
Aug 06, 2020
30.59
31.32
30.57
31.32
1,699,021
+0.50(+1.62%)
Aug 05, 2020
30.53
31.09
30.48
30.82
1,403,391
+0.46(+1.50%)
Aug 04, 2020
31.06
31.11
30.27
30.36
1,311,412
-0.58(-1.87%)
Aug 03, 2020
30.80
31.17
30.42
30.95
1,296,267
+0.20(+0.63%)
Jul 31, 2020
31.11
31.20
29.98
30.75
1,930,900
-0.36(-1.16%)
Jul 30, 2020
30.04
31.79
29.95
31.11
2,464,511
+0.25(+0.81%)
Jul 29, 2020
30.05
30.96
29.94
30.86
1,513,942
+0.76(+2.52%)
Jul 28, 2020
30.27
30.59
30.07
30.10
1,342,345
-0.03(-0.10%)
Jul 27, 2020
30.60
30.70
29.83
30.13
1,502,463
-0.72(-2.33%)
Jul 24, 2020
31.20
31.20
30.67
30.85
1,617,300
-0.34(-1.09%)
Jul 23, 2020
30.75
31.30
30.44
31.19
1,806,969
+0.45(+1.46%)
Jul 22, 2020
30.11
30.82
30.01
30.74
1,034,198
+0.31(+1.02%)
Jul 21, 2020
31.26
31.26
30.17
30.43
1,929,239
+0.39(+1.30%)
Jul 20, 2020
30.49
30.55
29.84
30.04
1,483,268
-0.65(-2.12%)
Jul 17, 2020
30.76
30.82
30.40
30.69
1,735,100
-0.13(-0.42%)
Jul 16, 2020
30.18
31.27
30.00
30.82
1,899,984
+0.48(+1.58%)
Jul 15, 2020
29.63
30.48
29.32
30.34
2,510,965
+1.44(+4.98%)
Jul 14, 2020
28.26
29.20
28.20
28.90
2,015,786
+0.61(+2.16%)
Jul 13, 2020
28.78
29.06
28.08
28.29
2,312,021
+0.06(+0.21%)
Jul 10, 2020
27.14
28.30
26.91
28.23
1,826,500
+1.19(+4.40%)
Jul 09, 2020
27.49
27.80
26.22
27.04
1,792,486
-0.61(-2.21%)
Jul 08, 2020
27.37
28.06
27.00
27.65
2,009,262
+0.14(+0.51%)
Jul 07, 2020
28.30
28.30
27.43
27.51
1,327,087
-0.99(-3.47%)
Jul 06, 2020
28.80
29.17
28.27
28.50
1,207,004
+0.41(+1.46%)
Jul 02, 2020
28.88
29.37
28.00
28.09
1,286,000
-0.06(-0.21%)
Jul 01, 2020
28.70
29.03
27.98
28.15
1,278,965
-0.50(-1.75%)
Jun 30, 2020
28.16
28.94
28.16
28.65
2,012,739
+0.28(+0.99%)
Jun 29, 2020
28.04
28.57
27.63
28.37
1,438,481
+0.67(+2.42%)
Jun 26, 2020
28.58
28.96
27.64
27.70
4,415,200
-1.18(-4.09%)
Jun 25, 2020
28.01
29.01
28.01
28.88
1,555,723
+0.43(+1.51%)
Jun 24, 2020
29.56
29.72
28.11
28.45
2,497,287
-1.11(-3.76%)
Jun 23, 2020
30.27
30.35
29.36
29.56
1,737,429
-0.15(-0.50%)
Jun 22, 2020
29.14
30.25
28.81
29.71
2,697,989
+0.38(+1.30%)
Jun 19, 2020
31.17
31.17
29.33
29.33
5,111,600
-1.22(-3.99%)
Jun 18, 2020
30.21
31.00
30.06
30.55
2,351,806
-0.16(-0.52%)
Jun 17, 2020
31.16
31.51
30.65
30.71
1,576,734
-0.51(-1.63%)
Jun 16, 2020
32.54
33.83
30.82
31.22
2,891,570
+0.29(+0.94%)
Jun 15, 2020
29.44
31.22
29.29
30.93
1,914,715
+0.32(+1.05%)
Jun 12, 2020
31.74
31.90
29.97
30.61
2,318,700
+0.31(+1.02%)
Jun 11, 2020
31.06
32.09
30.23
30.30
2,310,622
-2.56(-7.79%)
Jun 10, 2020
33.77
33.97
32.69
32.86
2,501,149
-1.52(-4.42%)
Jun 09, 2020
34.58
34.94
34.23
34.38
1,520,979
-1.27(-3.56%)
Jun 08, 2020
35.72
35.76
34.89
35.65
1,825,941
+0.67(+1.92%)
Jun 05, 2020
34.94
35.49
34.24
34.98
3,437,800
+2.19(+6.68%)
Jun 04, 2020
32.38
32.97
31.92
32.79
2,382,307
+0.44(+1.36%)
Jun 03, 2020
31.10
32.80
30.94
32.35
2,393,491
+1.97(+6.48%)
Jun 02, 2020
29.40
30.63
29.12
30.38
3,248,328
+1.28(+4.40%)
Jun 01, 2020
28.45
29.28
27.87
29.10
2,089,214
+0.88(+3.12%)
May 29, 2020
28.55
28.84
27.90
28.22
8,330,400
-0.82(-2.82%)
May 28, 2020
30.21
30.33
28.80
29.04
2,077,802
-0.88(-2.94%)
May 27, 2020
30.50
30.75
29.48
29.92
2,916,090
+0.53(+1.80%)
May 26, 2020
29.75
30.10
28.89
29.39
2,573,701
+1.09(+3.85%)
May 22, 2020
27.77
28.58
27.54
28.30
3,130,700
+0.85(+3.10%)
May 21, 2020
26.54
27.69
26.11
27.45
3,938,515
+0.91(+3.43%)
May 20, 2020
24.31
26.75
24.11
26.54
3,960,252
+2.27(+9.33%)
May 19, 2020
24.13
24.54
23.68
24.27
2,368,794
-0.09(-0.35%)
May 18, 2020
23.87
24.57
23.87
24.36
1,811,194
+1.38(+6.01%)
May 15, 2020
22.70
23.04
22.22
22.98
2,631,400
+0.13(+0.57%)
May 14, 2020
21.77
22.97
20.93
22.85
2,519,853
+0.61(+2.74%)
May 13, 2020
23.82
23.82
22.06
22.24
2,321,833
-1.41(-5.96%)
May 12, 2020
25.15
25.34
23.63
23.65
2,466,272
-1.61(-6.37%)
May 11, 2020
25.60
25.70
25.16
25.26
2,391,032
-0.69(-2.66%)
May 08, 2020
25.14
26.01
24.92
25.95
3,114,300
+1.24(+5.02%)
May 07, 2020
23.81
24.89
23.81
24.71
3,098,001
+1.29(+5.51%)
May 06, 2020
23.84
24.28
23.32
23.42
2,981,363
-0.32(-1.35%)
May 05, 2020
24.64
25.66
23.69
23.74
3,510,361
-0.06(-0.25%)
May 04, 2020
22.94
24.03
22.41
23.80
2,242,258
+0.69(+2.99%)
May 01, 2020
23.43
23.64
22.80
23.11
2,156,400
-0.92(-3.83%)
Apr 30, 2020
24.89
25.07
24.01
24.03
2,052,202
-1.55(-6.06%)
Apr 29, 2020
25.52
26.00
25.09
25.58
1,735,562
+0.83(+3.35%)
Apr 28, 2020
25.10
25.54
24.29
24.75
2,221,290
+0.10(+0.41%)
Apr 27, 2020
23.98
24.85
23.76
24.65
3,080,742
+1.01(+4.27%)
Apr 24, 2020
24.54
24.73
23.46
23.64
1,955,900
-0.62(-2.56%)
Apr 23, 2020
25.04
25.40
24.23
24.26
1,509,750
-0.64(-2.57%)
Apr 22, 2020
25.85
26.03
24.88
24.90
1,992,008
-0.39(-1.54%)
Apr 21, 2020
25.71
26.08
25.18
25.29
1,998,017
-1.41(-5.28%)
Apr 20, 2020
26.46
26.80
25.86
26.70
1,890,332
-0.45(-1.66%)
Apr 17, 2020
27.59
28.04
26.73
27.15
2,150,100
+0.66(+2.49%)
Apr 16, 2020
27.09
27.23
26.03
26.49
3,566,683
-0.86(-3.14%)
Apr 15, 2020
28.76
28.76
27.31
27.35
1,815,943
-1.90(-6.50%)
Apr 14, 2020
29.78
30.48
28.87
29.25
3,814,821
+0.03(+0.10%)
Apr 13, 2020
30.74
30.74
28.98
29.22
1,102,951
-1.78(-5.74%)
Apr 09, 2020
29.33
31.17
29.10
31.00
2,283,700
+2.31(+8.05%)
Apr 08, 2020
28.12
29.04
27.45
28.69
1,807,023
+0.81(+2.91%)
Apr 07, 2020
28.68
29.16
27.57
27.88
2,842,944
+0.85(+3.14%)
Apr 06, 2020
26.02
27.38
25.96
27.03
2,900,969
+2.42(+9.83%)
Apr 03, 2020
25.99
26.50
24.45
24.61
2,294,000
-1.71(-6.50%)
Apr 02, 2020
25.67
27.23
25.67
26.32
2,276,391
+0.30(+1.15%)
Apr 01, 2020
27.27
27.43
25.53
26.02
1,982,343
-2.44(-8.57%)
Mar 31, 2020
30.16
30.16
28.02
28.46
5,591,678
-2.08(-6.81%)
Mar 30, 2020
29.15
30.63
28.04
30.54
2,062,692
+1.47(+5.06%)
Mar 27, 2020
28.22
30.18
28.10
29.07
3,075,000
-0.60(-2.02%)
Mar 26, 2020
26.20
30.07
25.53
29.67
3,721,408
+3.95(+15.36%)
Mar 25, 2020
26.00
26.41
24.66
25.72
6,418,420
+0.12(+0.47%)
Mar 24, 2020
24.66
25.99
24.30
25.60
4,464,839
+2.34(+10.06%)
Mar 23, 2020
25.67
25.67
22.54
23.26
3,341,086
-2.71(-10.44%)
Mar 20, 2020
27.00
27.61
25.55
25.97
4,155,200
-1.09(-4.03%)
Mar 19, 2020
27.00
28.60
26.52
27.06
3,775,108
-0.43(-1.56%)
Mar 18, 2020
27.81
29.02
26.07
27.49
5,941,737
-2.73(-9.03%)
Mar 17, 2020
27.73
30.52
25.95
30.22
3,721,558
+2.98(+10.94%)
Mar 16, 2020
30.04
30.31
27.07
27.24
2,928,154
-5.53(-16.88%)
Mar 13, 2020
32.38
32.85
30.38
32.77
3,214,500
+2.09(+6.81%)
Mar 12, 2020
33.16
33.88
30.37
30.68
3,018,005
-5.20(-14.49%)
Mar 11, 2020
36.54
37.10
35.42
35.88
1,928,269
-1.95(-5.15%)
Mar 10, 2020
37.87
38.09
36.25
37.83
1,846,296
+1.18(+3.22%)
Mar 09, 2020
37.60
38.42
36.12
36.65
1,661,992
-4.05(-9.95%)
Mar 06, 2020
39.77
40.93
39.39
40.70
1,534,100
-0.47(-1.14%)
Mar 05, 2020
42.05
42.26
40.70
41.17
1,047,350
-1.91(-4.43%)
Mar 04, 2020
42.11
43.11
41.71
43.08
997,870
+1.46(+3.51%)
Mar 03, 2020
42.60
43.02
41.18
41.62
1,045,742
-0.87(-2.05%)
Mar 02, 2020
40.50
42.54
40.26
42.49
1,657,685
+2.06(+5.10%)
Feb 28, 2020
41.21
41.69
39.79
40.43
2,915,100
-1.99(-4.69%)
Feb 27, 2020
43.20
43.84
42.33
42.42
2,299,208
-1.41(-3.22%)
Feb 26, 2020
44.62
45.03
43.77
43.83
1,364,598
-0.56(-1.26%)
Feb 25, 2020
45.71
45.84
44.36
44.39
1,178,131
-1.26(-2.76%)
Feb 24, 2020
46.17
46.78
45.63
45.65
1,352,720
-1.47(-3.12%)
Feb 21, 2020
47.80
47.99
47.01
47.12
1,346,700
-0.78(-1.63%)
Feb 20, 2020
48.20
48.20
47.61
47.90
1,720,867
-0.28(-0.58%)
Feb 19, 2020
48.00
48.32
47.86
48.18
1,077,597
+0.29(+0.61%)
Feb 18, 2020
47.62
47.97
47.58
47.89
1,223,330
+0.21(+0.44%)
Feb 14, 2020
47.84
47.98
47.24
47.68
1,044,500
-0.15(-0.31%)
Feb 13, 2020
47.00
47.84
46.78
47.83
1,286,091
+0.79(+1.68%)
Feb 12, 2020
47.27
47.47
46.03
47.04
1,595,004
-0.71(-1.49%)
Feb 11, 2020
46.87
47.95
46.87
47.75
1,781,017
+0.97(+2.07%)
Feb 10, 2020
46.18
46.84
46.05
46.78
1,277,031
+0.63(+1.37%)
Feb 07, 2020
46.08
46.31
45.78
46.15
783,000
+0.01(+0.02%)
Feb 06, 2020
45.85
46.66
45.85
46.14
1,309,919
+0.42(+0.92%)
Feb 05, 2020
45.15
45.74
44.84
45.72
2,279,312
+0.85(+1.89%)
Feb 04, 2020
45.11
45.39
44.83
44.87
1,351,561
+0.19(+0.43%)
Feb 03, 2020
44.32
45.05
44.32
44.68
2,053,616
+0.52(+1.18%)
Jan 31, 2020
44.46
44.86
44.08
44.16
2,061,900
-0.32(-0.72%)
Jan 30, 2020
43.90
44.52
43.55
44.48
3,521,550
+0.35(+0.79%)
Jan 29, 2020
44.77
44.83
44.12
44.13
1,448,753
-0.53(-1.19%)
Jan 28, 2020
44.77
45.05
44.65
44.66
2,173,063
+0.11(+0.25%)
Jan 27, 2020
44.20
44.88
44.02
44.55
969,520
-0.44(-0.98%)
Jan 24, 2020
45.24
45.45
44.87
44.99
1,131,600
-0.25(-0.55%)
Jan 23, 2020
45.24
45.32
44.56
45.24
922,677
-0.24(-0.53%)
Jan 22, 2020
45.29
45.59
45.08
45.48
1,277,586
+0.33(+0.73%)
Jan 21, 2020
45.19
45.37
44.89
45.15
1,081,610
-0.02(-0.04%)
Jan 17, 2020
44.81
45.26
44.63
45.17
1,385,900
+0.61(+1.37%)
Jan 16, 2020
44.17
44.59
44.17
44.56
1,209,531
+0.51(+1.16%)
Jan 15, 2020
43.73
44.20
43.57
44.05
695,555
+0.38(+0.87%)
Jan 14, 2020
43.74
44.09
43.53
43.67
1,089,260
-0.02(-0.05%)
Jan 13, 2020
43.50
43.77
43.31
43.69
928,345
+0.16(+0.37%)
Jan 10, 2020
43.67
43.75
43.47
43.53
1,409,100
-0.07(-0.16%)
Jan 09, 2020
42.81
43.63
42.77
43.60
1,326,310
+0.87(+2.04%)
Jan 08, 2020
43.12
43.28
42.68
42.73
1,285,231
-0.43(-1.00%)
Jan 07, 2020
43.59
43.60
43.13
43.16
1,334,752
-0.36(-0.83%)
Jan 06, 2020
43.42
43.61
43.22
43.52
1,272,784
+0.17(+0.39%)
Jan 03, 2020
43.16
43.49
43.04
43.35
784,800
-0.05(-0.12%)
Jan 02, 2020
43.01
43.40
42.88
43.40
1,376,671
+0.51(+1.19%)
Dec 31, 2019
42.72
43.02
42.71
42.89
764,500
+0.16(+0.37%)
Dec 30, 2019
42.56
42.77
42.53
42.73
837,213
+0.17(+0.40%)
Dec 27, 2019
42.16
42.62
42.00
42.56
775,700
+0.38(+0.90%)
Dec 26, 2019
41.92
42.19
41.82
42.18
410,116
+0.17(+0.40%)
Dec 24, 2019
42.07
42.16
41.84
42.01
220,900
-0.05(-0.13%)
Dec 23, 2019
42.77
42.77
41.97
42.06
1,428,176
-0.61(-1.42%)
Dec 20, 2019
42.57
43.02
42.39
42.67
1,285,000
+0.24(+0.57%)
Dec 19, 2019
42.36
42.43
42.05
42.43
1,031,039
+0.09(+0.21%)
Dec 18, 2019
42.59
42.67
42.25
42.34
1,699,660
-0.28(-0.66%)
Dec 17, 2019
42.16
42.63
41.88
42.62
1,343,971
+0.56(+1.33%)
Dec 16, 2019
41.80
42.17
41.60
42.06
1,182,557
+0.31(+0.74%)
Dec 13, 2019
41.54
41.76
41.26
41.75
1,350,400
+0.09(+0.22%)
Dec 12, 2019
41.05
41.68
41.05
41.66
1,226,378
+0.64(+1.56%)
Dec 11, 2019
41.04
41.20
40.83
41.02
915,109
-0.14(-0.34%)
Dec 10, 2019
41.49
41.57
41.06
41.16
843,501
-0.29(-0.70%)
Dec 09, 2019
41.07
41.58
40.96
41.45
908,723
+0.29(+0.70%)
Dec 06, 2019
41.52
41.75
41.15
41.16
1,070,400
-0.17(-0.41%)
Dec 05, 2019
41.03
41.40
40.99
41.33
745,821
+0.29(+0.71%)
Dec 04, 2019
40.58
41.42
40.58
41.04
1,333,001
+0.42(+1.03%)
Dec 03, 2019
41.41
41.41
40.42
40.62
2,590,637
-0.90(-2.17%)
Dec 02, 2019
42.01
42.10
41.51
41.52
1,490,793
-0.45(-1.07%)
Nov 29, 2019
42.16
42.20
41.91
41.97
1,064,200
-0.26(-0.62%)
Nov 27, 2019
42.05
42.29
41.74
42.23
1,506,000
+0.15(+0.36%)
Nov 26, 2019
41.28
42.17
41.14
42.08
7,021,389
+0.88(+2.14%)
Nov 25, 2019
40.88
41.31
40.79
41.20
1,738,484
+0.36(+0.88%)
Nov 22, 2019
40.43
40.90
40.32
40.84
1,259,400
+0.26(+0.64%)
Nov 21, 2019
41.22
41.35
40.58
40.58
1,638,062
-0.62(-1.50%)
Nov 20, 2019
41.50
41.75
41.00
41.20
3,552,520
-0.30(-0.72%)
Nov 19, 2019
41.40
41.82
41.18
41.50
1,407,081
+0.14(+0.34%)
Nov 18, 2019
40.63
41.37
40.59
41.36
1,106,924
+0.73(+1.80%)
Nov 15, 2019
40.71
40.77
40.38
40.63
1,479,500
-0.02(-0.06%)
Nov 14, 2019
40.57
40.76
40.46
40.66
1,144,832
+0.08(+0.18%)
Nov 13, 2019
40.33
40.71
40.12
40.58
789,935
+0.06(+0.15%)
Nov 12, 2019
40.66
40.69
40.16
40.52
1,143,884
-0.27(-0.66%)
Nov 11, 2019
40.38
40.85
40.38
40.79
903,191
+0.21(+0.52%)
Nov 08, 2019
40.46
40.68
40.31
40.58
1,129,700
+0.12(+0.30%)
Nov 07, 2019
41.28
41.41
40.42
40.46
1,942,823
-0.86(-2.08%)
Nov 06, 2019
40.63
41.38
40.63
41.32
1,471,859
+0.78(+1.92%)
Nov 05, 2019
40.99
41.06
40.23
40.54
2,173,640
-0.41(-1.00%)
Nov 04, 2019
41.88
42.00
40.85
40.95
1,090,175
-0.87(-2.08%)
Nov 01, 2019
41.82
41.84
41.35
41.82
997,200
+0.06(+0.14%)
Oct 31, 2019
41.88
42.19
41.20
41.76
1,519,906
-0.25(-0.60%)
Oct 30, 2019
41.31
42.30
40.92
42.01
1,889,669
+0.98(+2.39%)
Oct 29, 2019
40.50
41.31
40.46
41.03
1,107,219
+0.33(+0.81%)
Oct 28, 2019
40.95
41.37
40.56
40.70
964,770
-0.10(-0.25%)
Oct 25, 2019
41.22
41.33
40.75
40.80
1,138,500
-0.59(-1.43%)
Oct 24, 2019
41.40
41.65
41.24
41.39
1,224,307
+0.00(+0.00%)
Oct 23, 2019
41.34
41.65
41.21
41.39
1,750,972
+0.03(+0.07%)
Oct 22, 2019
42.46
42.55
41.29
41.36
1,286,134
-1.23(-2.89%)
Oct 21, 2019
42.29
42.72
42.25
42.59
847,930
+0.28(+0.66%)
Oct 18, 2019
42.05
42.40
41.73
42.31
1,069,600
+0.31(+0.74%)
Oct 17, 2019
42.07
42.31
41.84
42.00
1,449,106
+0.04(+0.10%)
Oct 16, 2019
41.69
41.99
41.21
41.96
1,159,945
+0.06(+0.14%)
Oct 15, 2019
41.76
41.95
41.75
41.90
937,316
+0.31(+0.75%)
Oct 14, 2019
41.48
41.70
41.27
41.59
791,218
+0.10(+0.24%)
Oct 11, 2019
41.32
41.72
41.19
41.49
1,064,000
+0.33(+0.80%)
Oct 10, 2019
41.07
41.49
41.01
41.16
914,163
+0.00(+0.00%)
Oct 09, 2019
40.91
41.39
40.75
41.16
1,595,120
+0.39(+0.96%)
Oct 08, 2019
41.50
41.63
40.74
40.77
1,210,312
-0.86(-2.07%)
Oct 07, 2019
42.06
42.10
41.60
41.63
1,406,674
-0.23(-0.55%)
Oct 04, 2019
41.24
42.01
41.24
41.86
1,144,500
+0.74(+1.80%)
Oct 03, 2019
40.85
41.13
40.52
41.12
869,246
+0.27(+0.66%)
Oct 02, 2019
41.32
41.41
40.67
40.85
1,346,949
-0.58(-1.40%)
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
.