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
)
100.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2003
3.761
3.812
3.667
3.772
1,180,800
+0.03(+0.71%)
Mar 28, 2003
3.717
3.760
3.663
3.746
993,600
+0.04(+1.14%)
Mar 27, 2003
3.689
3.723
3.659
3.703
1,197,900
+0.02(+0.54%)
Mar 26, 2003
3.712
3.714
3.636
3.683
3,190,392
+0.00(+0.03%)
Mar 25, 2003
3.663
3.689
3.641
3.682
768,600
+0.01(+0.33%)
Mar 24, 2003
3.656
3.703
3.629
3.670
814,500
-0.00(-0.06%)
Mar 21, 2003
3.686
3.738
3.632
3.672
2,080,800
+0.01(+0.15%)
Mar 20, 2003
3.644
3.678
3.588
3.667
1,311,804
+0.00(+0.00%)
Mar 19, 2003
3.611
3.677
3.570
3.667
2,776,500
+0.04(+1.23%)
Mar 18, 2003
3.656
3.656
3.549
3.622
2,045,700
-0.01(-0.24%)
Mar 17, 2003
3.611
3.656
3.557
3.631
1,615,050
-0.01(-0.27%)
Mar 14, 2003
3.664
3.664
3.616
3.641
871,200
+0.00(+0.06%)
Mar 13, 2003
3.522
3.706
3.472
3.639
4,477,500
+0.08(+2.34%)
Mar 12, 2003
3.636
3.641
3.520
3.556
1,920,249
-0.07(-1.87%)
Mar 11, 2003
3.633
3.639
3.602
3.623
735,300
+0.02(+0.46%)
Mar 10, 2003
3.539
3.632
3.533
3.607
2,056,500
+0.03(+0.81%)
Mar 07, 2003
3.556
3.578
3.533
3.578
1,658,700
+0.02(+0.66%)
Mar 06, 2003
3.567
3.567
3.522
3.554
983,700
-0.01(-0.16%)
Mar 05, 2003
3.589
3.594
3.518
3.560
2,043,900
+0.02(+0.60%)
Mar 04, 2003
3.498
3.578
3.494
3.539
3,282,300
-0.01(-0.25%)
Mar 03, 2003
3.474
3.571
3.448
3.548
1,935,900
+0.07(+2.14%)
Feb 28, 2003
3.310
3.504
3.310
3.473
1,530,900
+0.15(+4.51%)
Feb 27, 2003
3.250
3.339
3.233
3.323
626,400
+0.10(+2.96%)
Feb 26, 2003
3.084
3.256
3.083
3.228
2,852,100
+0.12(+3.90%)
Feb 25, 2003
3.112
3.128
3.079
3.107
1,137,600
-0.00(-0.03%)
Feb 24, 2003
3.208
3.214
3.089
3.108
857,700
-0.11(-3.32%)
Feb 21, 2003
3.146
3.227
3.126
3.214
555,300
+0.07(+2.23%)
Feb 20, 2003
3.189
3.223
3.110
3.144
567,000
-0.06(-2.01%)
Feb 19, 2003
3.299
3.323
3.192
3.209
1,092,600
-0.12(-3.47%)
Feb 18, 2003
3.280
3.372
3.279
3.324
178,200
+0.01(+0.40%)
Feb 14, 2003
3.273
3.310
3.269
3.311
324,000
+0.02(+0.51%)
Feb 13, 2003
3.272
3.334
3.263
3.294
1,024,200
+0.01(+0.37%)
Feb 12, 2003
3.339
3.339
3.282
3.282
317,700
-0.03(-0.94%)
Feb 11, 2003
3.322
3.418
3.294
3.313
495,000
+0.01(+0.24%)
Feb 10, 2003
3.284
3.322
3.282
3.306
843,300
+0.03(+0.85%)
Feb 07, 2003
3.370
3.370
3.273
3.278
497,700
-0.09(-2.64%)
Feb 06, 2003
3.393
3.394
3.344
3.367
397,800
-0.00(-0.07%)
Feb 05, 2003
3.367
3.400
3.363
3.369
262,800
+0.00(+0.10%)
Feb 04, 2003
3.388
3.397
3.306
3.366
845,100
-0.02(-0.72%)
Feb 03, 2003
3.432
3.432
3.389
3.390
1,060,200
-0.00(-0.03%)
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%)
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
.