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
)
95.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 29, 2005
4.452
4.500
4.440
4.443
1,143,702
-0.00(-0.02%)
Apr 28, 2005
4.484
4.484
4.410
4.444
791,658
-0.02(-0.55%)
Apr 27, 2005
4.494
4.500
4.394
4.469
1,769,112
-0.06(-1.35%)
Apr 26, 2005
4.500
4.561
4.486
4.530
397,476
+0.03(+0.67%)
Apr 25, 2005
4.496
4.516
4.493
4.500
408,555
+0.00(+0.10%)
Apr 22, 2005
4.488
4.512
4.466
4.496
412,092
+0.03(+0.62%)
Apr 21, 2005
4.479
4.492
4.454
4.468
664,587
+0.02(+0.40%)
Apr 20, 2005
4.453
4.468
4.439
4.450
779,886
+0.01(+0.20%)
Apr 19, 2005
4.450
4.478
4.441
4.441
443,403
-0.01(-0.20%)
Apr 18, 2005
4.478
4.501
4.440
4.450
680,607
-0.03(-0.65%)
Apr 15, 2005
4.517
4.531
4.476
4.479
1,095,372
-0.03(-0.60%)
Apr 14, 2005
4.583
4.583
4.493
4.506
708,921
-0.08(-1.69%)
Apr 13, 2005
4.568
4.604
4.536
4.583
1,050,048
+0.01(+0.32%)
Apr 12, 2005
4.524
4.569
4.524
4.569
726,840
+0.06(+1.23%)
Apr 11, 2005
4.561
4.561
4.497
4.513
1,205,721
-0.04(-0.83%)
Apr 08, 2005
4.583
4.589
4.539
4.551
696,258
-0.03(-0.58%)
Apr 07, 2005
4.549
4.578
4.522
4.578
2,245,068
+0.05(+1.01%)
Apr 06, 2005
4.499
4.541
4.486
4.532
1,258,128
+0.04(+0.82%)
Apr 05, 2005
4.492
4.496
4.473
4.496
650,628
+0.02(+0.37%)
Apr 04, 2005
4.473
4.487
4.448
4.479
884,871
+0.02(+0.52%)
Apr 01, 2005
4.456
4.489
4.434
4.456
1,817,901
+0.01(+0.15%)
Mar 31, 2005
4.482
4.482
4.442
4.449
783,144
-0.02(-0.37%)
Mar 30, 2005
4.444
4.473
4.439
4.466
598,032
+0.00(+0.10%)
Mar 29, 2005
4.407
4.473
4.400
4.461
993,051
+0.07(+1.54%)
Mar 28, 2005
4.423
4.423
4.313
4.393
956,862
-0.01(-0.30%)
Mar 24, 2005
4.446
4.456
4.393
4.407
555,750
-0.00(-0.03%)
Mar 23, 2005
4.390
4.454
4.390
4.408
439,857
+0.01(+0.23%)
Mar 22, 2005
4.444
4.468
4.390
4.398
1,000,872
-0.04(-0.95%)
Mar 21, 2005
4.429
4.462
4.429
4.440
348,471
+0.00(+0.03%)
Mar 18, 2005
4.509
4.519
4.431
4.439
590,112
-0.08(-1.70%)
Mar 17, 2005
4.528
4.540
4.514
4.516
920,124
+0.00(+0.02%)
Mar 16, 2005
4.561
4.561
4.506
4.514
886,473
-0.04(-0.90%)
Mar 15, 2005
4.548
4.561
4.548
4.556
914,364
+0.02(+0.37%)
Mar 14, 2005
4.533
4.550
4.527
4.539
806,382
-0.01(-0.22%)
Mar 11, 2005
4.606
4.606
4.540
4.549
316,620
-0.05(-0.99%)
Mar 10, 2005
4.584
4.606
4.579
4.594
911,079
-0.01(-0.24%)
Mar 09, 2005
4.643
4.653
4.604
4.606
528,102
-0.02(-0.53%)
Mar 08, 2005
4.662
4.689
4.624
4.630
294,435
-0.03(-0.69%)
Mar 07, 2005
4.639
4.684
4.632
4.662
892,035
+0.03(+0.60%)
Mar 04, 2005
4.567
4.634
4.540
4.634
1,169,892
+0.09(+2.01%)
Mar 03, 2005
4.594
4.594
4.529
4.543
581,472
-0.06(-1.30%)
Mar 02, 2005
4.572
4.608
4.556
4.603
859,293
+0.02(+0.36%)
Mar 01, 2005
4.593
4.638
4.573
4.587
673,452
-0.02(-0.48%)
Feb 28, 2005
4.566
4.609
4.513
4.609
1,111,527
+0.04(+0.97%)
Feb 25, 2005
4.528
4.564
4.477
4.564
468,720
+0.05(+1.06%)
Feb 24, 2005
4.474
4.524
4.458
4.517
719,568
+0.03(+0.69%)
Feb 23, 2005
4.469
4.501
4.450
4.486
517,104
+0.04(+0.80%)
Feb 22, 2005
4.613
4.613
4.443
4.450
1,013,823
-0.15(-3.24%)
Feb 18, 2005
4.539
4.613
4.532
4.599
895,680
+0.06(+1.27%)
Feb 17, 2005
4.612
4.626
4.532
4.541
977,382
-0.06(-1.38%)
Feb 16, 2005
4.544
4.621
4.458
4.604
2,224,377
+0.01(+0.12%)
Feb 15, 2005
4.570
4.619
4.541
4.599
1,409,085
+0.05(+1.15%)
Feb 14, 2005
4.506
4.556
4.461
4.547
1,457,667
+0.06(+1.31%)
Feb 11, 2005
4.453
4.510
4.450
4.488
586,278
+0.03(+0.70%)
Feb 10, 2005
4.406
4.460
4.398
4.457
501,696
+0.04(+0.85%)
Feb 09, 2005
4.392
4.428
4.363
4.419
696,033
+0.02(+0.43%)
Feb 08, 2005
4.422
4.422
4.366
4.400
992,277
-0.00(-0.08%)
Feb 07, 2005
4.333
4.421
4.332
4.403
1,194,993
+0.07(+1.62%)
Feb 04, 2005
4.259
4.350
4.240
4.333
1,057,122
+0.10(+2.28%)
Feb 03, 2005
4.139
4.247
4.129
4.237
1,663,110
+0.10(+2.36%)
Feb 02, 2005
4.100
4.143
4.088
4.139
469,863
+0.03(+0.81%)
Feb 01, 2005
4.099
4.120
4.091
4.106
780,381
+0.02(+0.60%)
Jan 31, 2005
4.110
4.114
4.072
4.081
559,728
+0.00(+0.05%)
Jan 28, 2005
4.100
4.104
4.062
4.079
929,709
-0.02(-0.49%)
Jan 27, 2005
4.103
4.139
4.093
4.099
728,703
-0.02(-0.49%)
Jan 26, 2005
4.138
4.143
4.111
4.119
821,988
-0.02(-0.43%)
Jan 25, 2005
4.144
4.170
4.130
4.137
711,864
-0.02(-0.43%)
Jan 24, 2005
4.160
4.181
4.146
4.154
568,440
-0.02(-0.40%)
Jan 21, 2005
4.178
4.194
4.161
4.171
540,639
+0.00(+0.11%)
Jan 20, 2005
4.210
4.210
4.167
4.167
1,069,992
-0.05(-1.29%)
Jan 19, 2005
4.208
4.249
4.208
4.221
747,045
+0.01(+0.32%)
Jan 18, 2005
4.167
4.267
4.134
4.208
948,690
+0.07(+1.64%)
Jan 14, 2005
4.159
4.163
4.116
4.140
976,590
-0.02(-0.56%)
Jan 13, 2005
4.168
4.202
4.151
4.163
486,864
-0.01(-0.35%)
Jan 12, 2005
4.178
4.211
4.162
4.178
675,666
-0.01(-0.14%)
Jan 11, 2005
4.208
4.219
4.174
4.184
641,934
-0.03(-0.68%)
Jan 10, 2005
4.220
4.220
4.193
4.212
678,294
+0.02(+0.50%)
Jan 07, 2005
4.158
4.201
4.139
4.191
771,138
+0.04(+1.04%)
Jan 06, 2005
4.148
4.183
4.139
4.148
2,869,794
-0.01(-0.13%)
Jan 05, 2005
4.170
4.170
4.144
4.153
1,951,767
-0.02(-0.59%)
Jan 04, 2005
4.230
4.234
4.177
4.178
1,253,277
-0.06(-1.31%)
Jan 03, 2005
4.278
4.289
4.222
4.233
1,134,918
-0.07(-1.55%)
Dec 31, 2004
4.250
4.327
4.243
4.300
633,600
+0.02(+0.55%)
Dec 30, 2004
4.263
4.297
4.252
4.277
682,200
+0.00(+0.08%)
Dec 29, 2004
4.290
4.309
4.266
4.273
827,100
-0.03(-0.75%)
Dec 28, 2004
4.258
4.342
4.256
4.306
925,200
+0.05(+1.15%)
Dec 27, 2004
4.323
4.323
4.252
4.257
495,000
-0.07(-1.62%)
Dec 23, 2004
4.291
4.363
4.282
4.327
1,218,600
+0.03(+0.75%)
Dec 22, 2004
4.333
4.339
4.290
4.294
1,625,400
-0.03(-0.69%)
Dec 21, 2004
4.331
4.333
4.300
4.324
1,059,300
-0.01(-0.18%)
Dec 20, 2004
4.360
4.360
4.289
4.332
983,700
-0.03(-0.64%)
Dec 17, 2004
4.271
4.372
4.271
4.360
1,002,600
+0.08(+1.90%)
Dec 16, 2004
4.323
4.333
4.267
4.279
773,100
-0.04(-1.00%)
Dec 15, 2004
4.284
4.322
4.284
4.322
989,100
+0.03(+0.72%)
Dec 14, 2004
4.327
4.327
4.286
4.291
867,600
-0.03(-0.72%)
Dec 13, 2004
4.277
4.341
4.256
4.322
1,650,600
+0.06(+1.30%)
Dec 10, 2004
4.264
4.282
4.232
4.267
1,414,800
+0.00(+0.00%)
Dec 09, 2004
4.267
4.278
4.226
4.267
671,400
-0.02(-0.36%)
Dec 08, 2004
4.336
4.356
4.253
4.282
1,108,800
-0.06(-1.43%)
Dec 07, 2004
4.389
4.389
4.323
4.344
1,705,500
-0.05(-1.06%)
Dec 06, 2004
4.318
4.391
4.318
4.391
1,176,300
+0.05(+1.20%)
Dec 03, 2004
4.329
4.347
4.314
4.339
591,300
-0.01(-0.33%)
Dec 02, 2004
4.376
4.393
4.334
4.353
882,900
-0.04(-0.81%)
Dec 01, 2004
4.328
4.393
4.328
4.389
963,000
+0.06(+1.41%)
Nov 30, 2004
4.349
4.361
4.328
4.328
1,270,800
-0.03(-0.71%)
Nov 29, 2004
4.339
4.361
4.333
4.359
1,081,800
-0.00(-0.05%)
Nov 26, 2004
4.356
4.361
4.334
4.361
363,600
+0.03(+0.62%)
Nov 24, 2004
4.343
4.360
4.331
4.334
620,100
-0.02(-0.43%)
Nov 23, 2004
4.317
4.361
4.311
4.353
3,786,300
+0.03(+0.59%)
Nov 22, 2004
4.306
4.333
4.262
4.328
2,856,600
+0.02(+0.52%)
Nov 19, 2004
4.262
4.311
4.262
4.306
1,043,100
+0.03(+0.78%)
Nov 18, 2004
4.289
4.289
4.250
4.272
947,700
+0.00(+0.00%)
Nov 17, 2004
4.221
4.284
4.221
4.272
746,100
+0.04(+0.87%)
Nov 16, 2004
4.241
4.264
4.226
4.236
912,600
-0.03(-0.65%)
Nov 15, 2004
4.257
4.283
4.242
4.263
617,400
-0.00(-0.03%)
Nov 12, 2004
4.268
4.283
4.224
4.264
1,010,700
-0.02(-0.49%)
Nov 11, 2004
4.318
4.356
4.262
4.286
697,500
-0.04(-0.98%)
Nov 10, 2004
4.290
4.328
4.157
4.328
1,725,300
+0.05(+1.22%)
Nov 09, 2004
4.304
4.322
4.250
4.276
841,500
-0.00(-0.08%)
Nov 08, 2004
4.250
4.309
4.250
4.279
722,700
+0.02(+0.39%)
Nov 05, 2004
4.238
4.289
4.196
4.262
687,600
+0.01(+0.16%)
Nov 04, 2004
4.250
4.266
4.228
4.256
882,000
+0.01(+0.16%)
Nov 03, 2004
4.142
4.259
4.132
4.249
2,144,700
+0.12(+2.80%)
Nov 02, 2004
4.165
4.167
4.112
4.133
1,773,000
-0.02(-0.56%)
Nov 01, 2004
4.177
4.199
4.128
4.157
3,024,000
-0.02(-0.43%)
Oct 29, 2004
4.186
4.194
4.154
4.174
2,249,100
-0.01(-0.21%)
Oct 28, 2004
4.122
4.183
4.098
4.183
821,700
+0.07(+1.62%)
Oct 27, 2004
4.002
4.120
4.002
4.117
1,672,200
+0.12(+2.95%)
Oct 26, 2004
3.902
4.001
3.891
3.999
4,102,200
+0.10(+2.68%)
Oct 25, 2004
3.994
3.994
3.893
3.894
1,792,800
-0.10(-2.50%)
Oct 22, 2004
4.010
4.028
3.956
3.994
924,300
-0.03(-0.64%)
Oct 21, 2004
3.984
4.028
3.954
4.020
876,600
+0.04(+1.09%)
Oct 20, 2004
3.972
3.989
3.940
3.977
1,665,000
+0.01(+0.31%)
Oct 19, 2004
4.046
4.057
3.939
3.964
2,212,200
-0.09(-2.11%)
Oct 18, 2004
4.053
4.096
4.017
4.050
2,448,900
+0.00(+0.00%)
Oct 15, 2004
4.000
4.083
3.966
4.050
2,957,400
+0.04(+1.03%)
Oct 14, 2004
4.167
4.187
4.001
4.009
2,243,700
-0.17(-3.97%)
Oct 13, 2004
4.182
4.239
4.167
4.174
351,000
-0.01(-0.34%)
Oct 12, 2004
4.229
4.243
4.182
4.189
517,500
-0.04(-0.92%)
Oct 11, 2004
4.293
4.293
4.207
4.228
470,700
-0.05(-1.25%)
Oct 08, 2004
4.252
4.347
4.214
4.281
1,829,700
+0.06(+1.50%)
Oct 07, 2004
4.194
4.247
4.168
4.218
1,035,000
+0.03(+0.82%)
Oct 06, 2004
4.172
4.184
4.154
4.183
1,488,600
+0.02(+0.56%)
Oct 05, 2004
4.229
4.229
4.144
4.160
1,136,700
-0.07(-1.58%)
Oct 04, 2004
4.309
4.309
4.213
4.227
1,515,600
-0.06(-1.32%)
Oct 01, 2004
4.321
4.344
4.268
4.283
1,345,500
-0.04(-1.00%)
Sep 30, 2004
4.184
4.339
4.183
4.327
1,606,500
+0.16(+3.84%)
Sep 29, 2004
4.192
4.202
4.161
4.167
5,206,500
-0.02(-0.58%)
Sep 28, 2004
4.180
4.219
4.180
4.191
545,400
+0.01(+0.16%)
Sep 27, 2004
4.254
4.254
4.180
4.184
933,300
-0.07(-1.65%)
Sep 24, 2004
4.283
4.287
4.243
4.254
1,135,800
-0.03(-0.60%)
Sep 23, 2004
4.358
4.358
4.266
4.280
1,541,700
-0.05(-1.21%)
Sep 22, 2004
4.406
4.406
4.322
4.332
1,629,900
-0.08(-1.89%)
Sep 21, 2004
4.424
4.434
4.387
4.416
1,378,800
+0.00(+0.10%)
Sep 20, 2004
4.439
4.452
4.398
4.411
1,253,700
-0.03(-0.73%)
Sep 17, 2004
4.429
4.459
4.428
4.443
874,800
+0.00(+0.10%)
Sep 16, 2004
4.443
4.456
4.422
4.439
2,208,600
-0.00(-0.05%)
Sep 15, 2004
4.411
4.457
4.408
4.441
3,537,000
+0.02(+0.38%)
Sep 14, 2004
4.374
4.434
4.374
4.424
2,097,900
+0.02(+0.48%)
Sep 13, 2004
4.343
4.403
4.329
4.403
1,016,100
+0.08(+1.77%)
Sep 10, 2004
4.248
4.342
4.248
4.327
1,006,101
+0.07(+1.67%)
Sep 09, 2004
4.257
4.261
4.204
4.256
1,098,000
-0.02(-0.39%)
Sep 08, 2004
4.288
4.300
4.236
4.272
1,438,200
-0.01(-0.34%)
Sep 07, 2004
4.282
4.312
4.269
4.287
1,484,037
-0.01(-0.28%)
Sep 03, 2004
4.274
4.312
4.244
4.299
1,596,600
-0.02(-0.36%)
Sep 02, 2004
4.097
4.318
4.097
4.314
2,214,000
+0.19(+4.61%)
Sep 01, 2004
4.068
4.124
4.059
4.124
2,124,000
+0.06(+1.42%)
Aug 31, 2004
4.009
4.067
4.000
4.067
1,114,200
+0.06(+1.55%)
Aug 30, 2004
4.017
4.032
3.944
4.004
2,205,900
-0.01(-0.25%)
Aug 27, 2004
4.039
4.040
4.014
4.014
940,500
-0.02(-0.55%)
Aug 26, 2004
4.067
4.103
4.028
4.037
1,561,500
-0.03(-0.82%)
Aug 25, 2004
4.111
4.121
4.046
4.070
1,262,700
-0.05(-1.16%)
Aug 24, 2004
4.172
4.174
4.096
4.118
1,788,300
-0.06(-1.38%)
Aug 23, 2004
4.169
4.201
4.167
4.176
891,900
-0.01(-0.32%)
Aug 20, 2004
4.194
4.194
4.170
4.189
396,900
+0.01(+0.19%)
Aug 19, 2004
4.190
4.199
4.176
4.181
1,608,300
-0.01(-0.21%)
Aug 18, 2004
4.176
4.190
4.148
4.190
957,915
+0.01(+0.35%)
Aug 17, 2004
4.191
4.228
4.144
4.176
932,400
-0.03(-0.77%)
Aug 16, 2004
4.176
4.224
4.167
4.208
949,500
+0.03(+0.74%)
Aug 13, 2004
4.223
4.301
4.176
4.177
743,400
-0.05(-1.21%)
Aug 12, 2004
4.194
4.229
4.180
4.228
945,900
+0.02(+0.40%)
Aug 11, 2004
4.233
4.236
4.192
4.211
516,600
-0.02(-0.42%)
Aug 10, 2004
4.200
4.237
4.200
4.229
1,162,800
+0.03(+0.69%)
Aug 09, 2004
4.206
4.232
4.183
4.200
641,700
-0.03(-0.76%)
Aug 06, 2004
4.201
4.240
4.201
4.232
820,800
+0.00(+0.05%)
Aug 05, 2004
4.251
4.301
4.204
4.230
694,800
-0.04(-0.96%)
Aug 04, 2004
4.262
4.289
4.224
4.271
1,008,000
-0.01(-0.31%)
Aug 03, 2004
4.278
4.306
4.239
4.284
1,386,000
+0.01(+0.26%)
Aug 02, 2004
4.288
4.288
4.233
4.273
864,900
-0.00(-0.10%)
Jul 30, 2004
4.227
4.289
4.223
4.278
7,297,200
+0.13(+3.05%)
Jul 29, 2004
4.132
4.189
4.113
4.151
5,621,400
+0.02(+0.59%)
Jul 28, 2004
4.111
4.147
4.083
4.127
1,160,100
+0.02(+0.38%)
Jul 27, 2004
4.093
4.168
4.050
4.111
1,094,400
+0.06(+1.43%)
Jul 26, 2004
4.059
4.103
4.017
4.053
1,521,000
-0.01(-0.30%)
Jul 23, 2004
4.083
4.113
4.040
4.066
1,323,900
-0.03(-0.71%)
Jul 22, 2004
4.222
4.226
4.087
4.094
1,909,800
-0.13(-3.00%)
Jul 21, 2004
4.261
4.306
4.212
4.221
1,890,000
-0.03(-0.76%)
Jul 20, 2004
4.460
4.482
4.236
4.253
5,214,600
-0.16(-3.60%)
Jul 19, 2004
4.411
4.448
4.411
4.412
518,400
-0.01(-0.15%)
Jul 16, 2004
4.446
4.446
4.411
4.419
1,276,200
-0.01(-0.33%)
Jul 15, 2004
4.470
4.470
4.424
4.433
8,689,500
-0.07(-1.58%)
Jul 14, 2004
4.490
4.551
4.439
4.504
564,300
+0.02(+0.55%)
Jul 13, 2004
4.501
4.534
4.473
4.480
364,500
-0.03(-0.59%)
Jul 12, 2004
4.446
4.533
4.436
4.507
745,200
+0.03(+0.62%)
Jul 09, 2004
4.440
4.489
4.416
4.479
996,300
+0.04(+0.95%)
Jul 08, 2004
4.417
4.443
4.411
4.437
621,000
+0.01(+0.15%)
Jul 07, 2004
4.451
4.508
4.407
4.430
899,100
-0.01(-0.32%)
Jul 06, 2004
4.391
4.471
4.381
4.444
764,100
+0.05(+1.06%)
Jul 02, 2004
4.442
4.453
4.398
4.398
664,200
-0.05(-1.05%)
Jul 01, 2004
4.437
4.470
4.410
4.444
1,517,400
+0.01(+0.30%)
Jun 30, 2004
4.433
4.457
4.431
4.431
1,030,500
-0.00(-0.08%)
Jun 29, 2004
4.459
4.461
4.434
4.434
483,300
-0.02(-0.47%)
Jun 28, 2004
4.421
4.471
4.403
4.456
962,100
+0.06(+1.34%)
Jun 25, 2004
4.433
4.450
4.397
4.397
475,200
-0.04(-0.83%)
Jun 24, 2004
4.426
4.452
4.426
4.433
332,100
+0.01(+0.13%)
Jun 23, 2004
4.400
4.431
4.353
4.428
674,100
+0.02(+0.38%)
Jun 22, 2004
4.440
4.458
4.384
4.411
611,100
-0.03(-0.73%)
Jun 21, 2004
4.433
4.479
4.432
4.443
831,600
+0.00(+0.07%)
Jun 18, 2004
4.373
4.452
4.368
4.440
1,089,000
+0.07(+1.63%)
Jun 17, 2004
4.411
4.417
4.366
4.369
485,100
-0.04(-0.93%)
Jun 16, 2004
4.391
4.417
4.382
4.410
583,200
+0.02(+0.48%)
Jun 15, 2004
4.359
4.409
4.359
4.389
752,400
+0.03(+0.64%)
Jun 14, 2004
4.378
4.398
4.320
4.361
483,300
-0.02(-0.53%)
Jun 10, 2004
4.392
4.420
4.380
4.384
853,200
-0.00(-0.10%)
Jun 09, 2004
4.387
4.433
4.374
4.389
1,447,200
+0.00(+0.00%)
Jun 08, 2004
4.436
4.443
4.363
4.389
667,800
-0.05(-1.10%)
Jun 07, 2004
4.331
4.439
4.331
4.438
1,076,400
+0.10(+2.38%)
Jun 04, 2004
4.368
4.388
4.333
4.334
387,000
-0.03(-0.79%)
Jun 03, 2004
4.263
4.388
4.248
4.369
2,103,300
+0.10(+2.26%)
Jun 02, 2004
4.241
4.300
4.241
4.272
505,800
+0.04(+0.92%)
Jun 01, 2004
4.298
4.298
4.197
4.233
639,900
-0.04(-0.94%)
May 28, 2004
4.277
4.301
4.254
4.273
571,500
-0.02(-0.44%)
May 27, 2004
4.257
4.306
4.194
4.292
1,366,200
+0.01(+0.29%)
May 26, 2004
4.226
4.300
4.222
4.280
976,500
+0.06(+1.50%)
May 25, 2004
4.122
4.218
4.106
4.217
840,600
+0.10(+2.43%)
May 24, 2004
4.173
4.173
4.117
4.117
771,300
-0.04(-1.07%)
May 21, 2004
4.171
4.190
4.147
4.161
1,021,500
+0.00(+0.11%)
May 20, 2004
4.262
4.262
4.149
4.157
1,012,500
-0.10(-2.40%)
May 19, 2004
4.196
4.314
4.196
4.259
1,225,800
+0.04(+0.95%)
May 18, 2004
4.170
4.233
4.168
4.219
585,000
+0.04(+0.98%)
May 17, 2004
4.171
4.222
4.068
4.178
1,343,700
+0.03(+0.62%)
May 14, 2004
4.181
4.200
4.152
4.152
996,300
-0.02(-0.40%)
May 13, 2004
4.198
4.200
4.150
4.169
666,000
-0.02(-0.56%)
May 12, 2004
4.184
4.212
4.140
4.192
1,290,600
-0.01(-0.13%)
May 11, 2004
4.210
4.260
4.186
4.198
997,200
-0.00(-0.11%)
May 10, 2004
4.224
4.239
4.167
4.202
1,021,500
-0.05(-1.25%)
May 07, 2004
4.372
4.372
4.158
4.256
1,476,900
-0.11(-2.54%)
May 06, 2004
4.300
4.386
4.223
4.367
1,515,600
+0.06(+1.34%)
May 05, 2004
4.400
4.451
4.281
4.309
2,516,400
-0.10(-2.32%)
May 04, 2004
4.399
4.452
4.373
4.411
891,900
+0.00(+0.08%)
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
.