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 (%)
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%)
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
.