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 (%)
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%)
Jan 02, 2003
3.412
3.478
3.412
3.448
1,474,200
-0.02(-0.45%)
Dec 31, 2002
3.331
3.483
3.331
3.463
1,007,100
+0.12(+3.59%)
Dec 30, 2002
3.372
3.396
3.327
3.343
695,700
-0.04(-1.31%)
Dec 27, 2002
3.428
3.428
3.387
3.388
410,400
-0.05(-1.32%)
Dec 26, 2002
3.456
3.468
3.370
3.433
576,900
+0.01(+0.19%)
Dec 24, 2002
3.400
3.457
3.350
3.427
710,100
+0.03(+0.85%)
Dec 23, 2002
3.362
3.467
3.307
3.398
1,781,100
+0.01(+0.26%)
Dec 20, 2002
3.362
3.442
3.307
3.389
782,100
+0.01(+0.16%)
Dec 19, 2002
3.336
3.423
3.336
3.383
776,700
+0.01(+0.33%)
Dec 18, 2002
3.398
3.398
3.309
3.372
1,302,300
-0.03(-0.88%)
Dec 17, 2002
3.440
3.469
3.399
3.402
639,900
-0.07(-2.11%)
Dec 16, 2002
3.428
3.478
3.389
3.475
1,249,200
+0.02(+0.48%)
Dec 13, 2002
3.489
3.547
3.448
3.459
468,000
-0.09(-2.47%)
Dec 12, 2002
3.586
3.592
3.463
3.547
1,245,600
-0.08(-2.21%)
Dec 11, 2002
3.654
3.667
3.584
3.627
841,500
-0.00(-0.06%)
Dec 10, 2002
3.594
3.654
3.548
3.629
801,900
+0.03(+0.80%)
Dec 09, 2002
3.612
3.648
3.571
3.600
5,548,500
-0.02(-0.59%)
Dec 06, 2002
3.640
3.640
3.546
3.621
798,300
-0.02(-0.64%)
Dec 05, 2002
3.674
3.676
3.572
3.644
1,906,200
+0.02(+0.46%)
Dec 04, 2002
3.483
3.833
3.467
3.628
5,854,500
+0.14(+4.15%)
Dec 03, 2002
3.444
3.483
3.431
3.483
979,200
+0.04(+1.13%)
Dec 02, 2002
3.371
3.454
3.350
3.444
1,533,600
+0.08(+2.48%)
Nov 29, 2002
3.319
3.372
3.319
3.361
196,200
+0.04(+1.17%)
Nov 27, 2002
3.312
3.333
3.311
3.322
662,400
-0.01(-0.33%)
Nov 26, 2002
3.378
3.389
3.292
3.333
504,900
-0.04(-1.12%)
Nov 25, 2002
3.360
3.383
3.300
3.371
386,100
+0.03(+0.80%)
Nov 22, 2002
3.356
3.356
3.306
3.344
335,700
-0.01(-0.43%)
Nov 21, 2002
3.398
3.398
3.274
3.359
579,600
-0.05(-1.53%)
Nov 20, 2002
3.401
3.441
3.389
3.411
408,600
-0.02(-0.55%)
Nov 19, 2002
3.444
3.522
3.390
3.430
1,485,000
-0.05(-1.47%)
Nov 18, 2002
3.340
3.489
3.289
3.481
1,170,000
+0.13(+3.91%)
Nov 15, 2002
3.264
3.350
3.247
3.350
546,300
+0.10(+3.08%)
Nov 14, 2002
3.217
3.276
3.200
3.250
851,400
+0.03(+0.83%)
Nov 13, 2002
3.167
3.328
3.129
3.223
720,900
+0.05(+1.68%)
Nov 12, 2002
3.062
3.243
3.061
3.170
374,400
+0.08(+2.74%)
Nov 11, 2002
3.042
3.153
3.037
3.086
800,100
+0.03(+0.98%)
Nov 08, 2002
3.122
3.122
3.021
3.056
335,700
-0.05(-1.75%)
Nov 07, 2002
3.067
3.122
3.017
3.110
976,500
+0.00(+0.07%)
Nov 06, 2002
3.075
3.130
3.074
3.108
805,500
+0.03(+1.05%)
Nov 05, 2002
3.111
3.111
2.991
3.075
1,198,800
-0.02(-0.58%)
Nov 04, 2002
3.111
3.133
3.083
3.093
1,141,200
-0.02(-0.57%)
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
.