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
)
94.41
-0.76 (-0.80%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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, 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%)
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
.