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
)
98.21
+1.07 (+1.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 28, 2006
6.656
6.767
6.588
6.750
4,320,000
+0.11(+1.62%)
Apr 27, 2006
6.670
6.706
6.613
6.642
3,053,853
-0.04(-0.53%)
Apr 26, 2006
6.610
6.692
6.567
6.678
4,049,964
+0.09(+1.43%)
Apr 25, 2006
6.591
6.597
6.556
6.583
1,489,689
+0.00(+0.05%)
Apr 24, 2006
6.569
6.593
6.537
6.580
1,837,764
-0.00(-0.07%)
Apr 21, 2006
6.596
6.600
6.557
6.584
1,109,322
+0.01(+0.10%)
Apr 20, 2006
6.597
6.600
6.538
6.578
1,032,120
-0.01(-0.12%)
Apr 19, 2006
6.517
6.606
6.517
6.586
1,842,462
+0.08(+1.18%)
Apr 18, 2006
6.513
6.554
6.464
6.509
1,530,324
-0.01(-0.20%)
Apr 17, 2006
6.533
6.564
6.507
6.522
1,696,698
+0.01(+0.12%)
Apr 13, 2006
6.402
6.520
6.402
6.514
2,910,456
+0.09(+1.33%)
Apr 12, 2006
6.434
6.466
6.408
6.429
1,708,632
-0.01(-0.09%)
Apr 11, 2006
6.449
6.489
6.406
6.434
2,266,164
-0.02(-0.24%)
Apr 10, 2006
6.434
6.469
6.427
6.450
2,204,082
+0.01(+0.10%)
Apr 07, 2006
6.448
6.511
6.420
6.443
1,079,505
-0.00(-0.05%)
Apr 06, 2006
6.496
6.517
6.434
6.447
2,607,570
-0.04(-0.63%)
Apr 05, 2006
6.456
6.519
6.446
6.488
2,604,213
+0.05(+0.74%)
Apr 04, 2006
6.454
6.472
6.417
6.440
2,467,872
-0.01(-0.17%)
Apr 03, 2006
6.413
6.463
6.383
6.451
2,541,753
+0.04(+0.55%)
Mar 31, 2006
6.333
6.452
6.317
6.416
3,685,734
+0.10(+1.64%)
Mar 30, 2006
6.313
6.332
6.283
6.312
2,978,496
+0.03(+0.42%)
Mar 29, 2006
6.299
6.319
6.271
6.286
2,945,907
+0.03(+0.44%)
Mar 28, 2006
6.213
6.333
6.213
6.258
2,075,994
+0.04(+0.64%)
Mar 27, 2006
6.221
6.222
6.206
6.218
1,553,346
+0.01(+0.18%)
Mar 24, 2006
6.210
6.210
6.166
6.207
1,878,102
+0.03(+0.50%)
Mar 23, 2006
6.217
6.217
6.176
6.176
1,344,600
-0.05(-0.75%)
Mar 22, 2006
6.300
6.317
6.206
6.222
909,000
-0.07(-1.16%)
Mar 21, 2006
6.270
6.333
6.263
6.296
1,424,565
+0.01(+0.14%)
Mar 20, 2006
6.280
6.329
6.272
6.287
834,993
+0.00(+0.07%)
Mar 17, 2006
6.332
6.356
6.281
6.282
1,828,656
-0.04(-0.63%)
Mar 16, 2006
6.323
6.333
6.302
6.322
1,130,148
+0.02(+0.28%)
Mar 15, 2006
6.344
6.346
6.292
6.304
903,942
-0.02(-0.37%)
Mar 14, 2006
6.223
6.349
6.223
6.328
1,945,503
+0.07(+1.19%)
Mar 13, 2006
6.167
6.273
6.144
6.253
1,244,448
+0.11(+1.81%)
Mar 10, 2006
6.041
6.142
6.017
6.142
422,100
+0.08(+1.36%)
Mar 09, 2006
6.133
6.149
6.043
6.060
614,412
-0.06(-0.93%)
Mar 08, 2006
6.213
6.230
6.087
6.117
1,247,724
-0.10(-1.64%)
Mar 07, 2006
6.232
6.252
6.202
6.219
1,313,424
-0.01(-0.20%)
Mar 06, 2006
6.160
6.236
6.117
6.231
963,747
+0.03(+0.41%)
Mar 03, 2006
6.222
6.274
6.170
6.206
1,230,480
-0.02(-0.36%)
Mar 02, 2006
6.323
6.333
6.204
6.228
1,911,492
-0.10(-1.51%)
Mar 01, 2006
6.294
6.333
6.258
6.323
1,607,607
+0.04(+0.62%)
Feb 28, 2006
6.323
6.337
6.158
6.284
3,179,313
-0.04(-0.62%)
Feb 27, 2006
6.370
6.386
6.274
6.323
1,708,326
+0.00(+0.00%)
Feb 24, 2006
6.222
6.326
6.197
6.323
1,322,154
+0.07(+1.14%)
Feb 23, 2006
6.362
6.362
6.210
6.252
1,090,746
-0.09(-1.47%)
Feb 22, 2006
6.271
6.379
6.229
6.346
2,846,583
+0.08(+1.31%)
Feb 21, 2006
6.222
6.324
6.206
6.263
3,969,108
+0.04(+0.71%)
Feb 17, 2006
6.212
6.222
6.136
6.219
1,244,781
+0.03(+0.54%)
Feb 16, 2006
6.222
6.240
6.167
6.186
2,205,000
-0.03(-0.55%)
Feb 15, 2006
6.120
6.222
6.120
6.220
1,618,623
+0.12(+1.95%)
Feb 14, 2006
5.974
6.284
5.974
6.101
5,583,519
+0.22(+3.68%)
Feb 13, 2006
5.953
5.965
5.860
5.884
1,273,851
-0.07(-1.12%)
Feb 10, 2006
5.909
5.962
5.840
5.951
1,179,297
+0.03(+0.49%)
Feb 09, 2006
5.878
5.932
5.847
5.922
890,676
+0.04(+0.61%)
Feb 08, 2006
5.962
5.962
5.778
5.886
1,344,510
-0.05(-0.87%)
Feb 07, 2006
5.982
5.998
5.894
5.938
1,051,884
-0.07(-1.09%)
Feb 06, 2006
5.944
6.027
5.933
6.003
994,158
+0.04(+0.71%)
Feb 03, 2006
6.061
6.073
5.947
5.961
982,359
-0.10(-1.72%)
Feb 02, 2006
6.116
6.116
6.025
6.066
717,948
-0.05(-0.75%)
Feb 01, 2006
6.056
6.124
6.056
6.111
1,655,712
+0.07(+1.21%)
Jan 31, 2006
6.101
6.124
6.017
6.038
1,103,094
-0.08(-1.34%)
Jan 30, 2006
6.087
6.150
6.073
6.120
1,255,095
+0.02(+0.40%)
Jan 27, 2006
6.111
6.111
6.072
6.096
1,820,160
+0.01(+0.11%)
Jan 26, 2006
5.976
6.122
5.967
6.089
3,334,797
+0.14(+2.32%)
Jan 25, 2006
5.984
6.016
5.914
5.951
2,573,244
-0.00(-0.04%)
Jan 24, 2006
6.000
6.003
5.872
5.953
2,694,762
-0.01(-0.24%)
Jan 23, 2006
5.999
6.026
5.894
5.968
2,888,289
-0.02(-0.26%)
Jan 20, 2006
5.987
6.028
5.939
5.983
2,980,665
-0.01(-0.09%)
Jan 19, 2006
5.894
6.017
5.894
5.989
3,497,058
+0.09(+1.51%)
Jan 18, 2006
5.944
5.983
5.854
5.900
2,517,255
-0.09(-1.56%)
Jan 17, 2006
6.068
6.081
5.958
5.993
1,914,723
-0.10(-1.61%)
Jan 13, 2006
6.111
6.139
6.078
6.091
1,400,229
-0.04(-0.58%)
Jan 12, 2006
6.149
6.182
6.114
6.127
1,431,000
-0.05(-0.81%)
Jan 11, 2006
6.149
6.184
6.146
6.177
1,410,597
+0.02(+0.34%)
Jan 10, 2006
6.110
6.203
6.094
6.156
1,830,285
+0.04(+0.64%)
Jan 09, 2006
6.207
6.207
6.112
6.117
1,750,896
-0.06(-0.92%)
Jan 06, 2006
6.092
6.200
6.087
6.173
1,142,154
+0.11(+1.85%)
Jan 05, 2006
6.167
6.172
6.053
6.061
981,567
-0.09(-1.46%)
Jan 04, 2006
6.104
6.199
6.104
6.151
3,125,421
+0.03(+0.51%)
Jan 03, 2006
6.132
6.153
6.098
6.120
2,711,781
+0.04(+0.60%)
Dec 30, 2005
6.069
6.106
6.049
6.083
550,458
-0.01(-0.22%)
Dec 29, 2005
6.071
6.128
6.061
6.097
2,170,359
-0.00(-0.04%)
Dec 28, 2005
6.099
6.100
6.071
6.099
1,375,200
+0.02(+0.27%)
Dec 27, 2005
6.090
6.130
6.061
6.082
1,005,300
+0.01(+0.24%)
Dec 23, 2005
6.056
6.082
6.041
6.068
584,469
+0.03(+0.42%)
Dec 22, 2005
5.937
6.089
5.933
6.042
1,647,000
+0.11(+1.84%)
Dec 21, 2005
5.928
5.949
5.891
5.933
515,979
+0.05(+0.91%)
Dec 20, 2005
5.946
5.982
5.857
5.880
1,637,172
-0.04(-0.66%)
Dec 19, 2005
6.003
6.022
5.917
5.919
995,301
-0.11(-1.77%)
Dec 16, 2005
5.973
6.037
5.957
6.026
2,898,783
+0.08(+1.27%)
Dec 15, 2005
6.096
6.096
5.921
5.950
3,765,852
-0.13(-2.14%)
Dec 14, 2005
6.043
6.083
6.028
6.080
1,120,869
+0.05(+0.87%)
Dec 13, 2005
6.018
6.039
5.977
6.028
1,697,661
+0.02(+0.28%)
Dec 12, 2005
6.012
6.071
5.957
6.011
3,315,915
+0.03(+0.52%)
Dec 09, 2005
5.910
5.983
5.881
5.980
3,096,216
+0.11(+1.87%)
Dec 08, 2005
5.853
5.871
5.818
5.870
2,406,393
+0.04(+0.63%)
Dec 07, 2005
5.853
5.859
5.806
5.833
1,909,584
-0.01(-0.15%)
Dec 06, 2005
5.768
5.870
5.768
5.842
2,860,803
+0.05(+0.94%)
Dec 05, 2005
5.889
5.892
5.681
5.788
3,344,076
-0.09(-1.53%)
Dec 02, 2005
5.874
5.903
5.842
5.878
2,008,431
-0.01(-0.19%)
Dec 01, 2005
5.854
5.924
5.823
5.889
5,601,654
+0.06(+1.03%)
Nov 30, 2005
5.872
5.900
5.829
5.829
4,403,439
-0.05(-0.89%)
Nov 29, 2005
6.003
6.003
5.859
5.881
5,221,944
-0.10(-1.71%)
Nov 28, 2005
6.064
6.101
5.971
5.983
1,452,690
-0.10(-1.61%)
Nov 25, 2005
6.114
6.117
6.067
6.081
604,575
-0.03(-0.49%)
Nov 23, 2005
6.044
6.139
6.034
6.111
2,450,250
+0.06(+0.95%)
Nov 22, 2005
6.054
6.083
6.041
6.053
2,177,442
-0.03(-0.44%)
Nov 21, 2005
6.094
6.102
5.998
6.080
2,376,063
+0.04(+0.59%)
Nov 18, 2005
6.027
6.088
6.008
6.044
1,256,742
+0.04(+0.61%)
Nov 17, 2005
5.997
6.083
5.972
6.008
2,535,399
-0.00(-0.07%)
Nov 16, 2005
6.163
6.163
5.994
6.012
3,440,484
-0.10(-1.69%)
Nov 15, 2005
6.266
6.274
6.112
6.116
2,204,190
-0.14(-2.24%)
Nov 14, 2005
6.332
6.406
6.057
6.256
3,578,463
+0.14(+2.36%)
Nov 11, 2005
5.824
6.128
5.824
6.111
2,620,575
+0.28(+4.80%)
Nov 10, 2005
5.744
5.832
5.716
5.831
415,080
+0.09(+1.51%)
Nov 09, 2005
5.727
5.749
5.710
5.744
635,481
+0.03(+0.52%)
Nov 08, 2005
5.669
5.744
5.669
5.714
1,282,698
-0.01(-0.14%)
Nov 07, 2005
5.791
5.791
5.688
5.722
1,474,605
-0.05(-0.81%)
Nov 04, 2005
5.746
5.778
5.686
5.769
707,940
+0.02(+0.33%)
Nov 03, 2005
5.904
5.907
5.711
5.750
1,445,787
-0.12(-2.06%)
Nov 02, 2005
5.569
5.898
5.556
5.871
3,343,266
+0.30(+5.32%)
Nov 01, 2005
5.500
5.591
5.481
5.574
2,196,684
+0.07(+1.35%)
Oct 31, 2005
5.391
5.516
5.362
5.500
3,216,582
+0.11(+2.04%)
Oct 28, 2005
5.374
5.428
5.303
5.390
2,917,755
+0.05(+0.85%)
Oct 27, 2005
5.400
5.436
5.296
5.344
949,041
-0.02(-0.41%)
Oct 26, 2005
5.430
5.467
5.349
5.367
1,068,489
-0.04(-0.66%)
Oct 25, 2005
5.478
5.478
5.350
5.402
856,566
-0.07(-1.22%)
Oct 24, 2005
5.367
5.517
5.347
5.469
1,698,318
+0.14(+2.58%)
Oct 21, 2005
5.231
5.352
5.218
5.331
712,818
+0.12(+2.30%)
Oct 20, 2005
5.226
5.274
5.146
5.211
973,098
-0.05(-0.99%)
Oct 19, 2005
5.193
5.293
5.150
5.263
901,971
+0.04(+0.85%)
Oct 18, 2005
5.283
5.283
5.153
5.219
551,313
+0.00(+0.00%)
Oct 17, 2005
5.219
5.323
5.183
5.219
1,236,834
-0.01(-0.25%)
Oct 14, 2005
5.208
5.251
5.144
5.232
1,318,563
+0.05(+0.94%)
Oct 13, 2005
5.178
5.242
5.102
5.183
1,443,483
+0.01(+0.24%)
Oct 12, 2005
5.206
5.234
5.099
5.171
1,524,033
-0.05(-1.00%)
Oct 11, 2005
5.240
5.390
5.183
5.223
3,608,505
-0.01(-0.25%)
Oct 10, 2005
5.282
5.316
5.218
5.237
1,684,350
-0.06(-1.11%)
Oct 07, 2005
5.254
5.356
5.251
5.296
590,022
+0.02(+0.46%)
Oct 06, 2005
5.351
5.373
5.251
5.271
1,154,934
-0.08(-1.47%)
Oct 05, 2005
5.350
5.391
5.348
5.350
393,759
-0.03(-0.48%)
Oct 04, 2005
5.389
5.424
5.353
5.376
1,115,064
-0.01(-0.16%)
Oct 03, 2005
5.501
5.501
5.371
5.384
2,727,072
-0.13(-2.28%)
Sep 30, 2005
5.409
5.522
5.406
5.510
3,338,073
+0.09(+1.66%)
Sep 29, 2005
5.400
5.430
5.293
5.420
1,659,267
+0.03(+0.62%)
Sep 28, 2005
5.311
5.389
5.309
5.387
1,353,618
+0.07(+1.30%)
Sep 27, 2005
5.309
5.336
5.296
5.318
1,008,630
-0.00(-0.06%)
Sep 26, 2005
5.348
5.411
5.312
5.321
2,200,347
-0.02(-0.29%)
Sep 23, 2005
5.337
5.398
5.187
5.337
3,216,141
+0.15(+2.83%)
Sep 22, 2005
5.190
5.233
5.068
5.190
3,616,605
-0.07(-1.39%)
Sep 21, 2005
5.421
5.466
5.238
5.263
3,207,231
-0.17(-3.21%)
Sep 20, 2005
5.300
5.451
5.300
5.438
2,506,077
+0.14(+2.64%)
Sep 19, 2005
5.344
5.554
5.263
5.298
5,896,224
+0.19(+3.65%)
Sep 16, 2005
5.033
5.132
5.033
5.111
3,540,474
+0.06(+1.28%)
Sep 15, 2005
4.992
5.047
4.963
5.047
2,571,291
+0.06(+1.11%)
Sep 14, 2005
5.040
5.040
4.972
4.991
2,153,700
-0.05(-0.95%)
Sep 13, 2005
4.964
5.039
4.959
5.039
1,236,537
+0.06(+1.25%)
Sep 12, 2005
4.940
4.987
4.882
4.977
1,826,766
+0.09(+1.89%)
Sep 09, 2005
4.836
4.891
4.789
4.884
2,093,121
+0.05(+0.99%)
Sep 08, 2005
4.889
4.941
4.822
4.837
786,861
-0.09(-1.87%)
Sep 07, 2005
4.883
4.941
4.858
4.929
556,209
+0.05(+0.93%)
Sep 06, 2005
4.906
4.928
4.833
4.883
1,451,997
-0.03(-0.63%)
Sep 02, 2005
4.939
4.946
4.889
4.914
760,653
-0.00(-0.05%)
Sep 01, 2005
4.779
4.933
4.779
4.917
930,780
+0.09(+1.84%)
Aug 31, 2005
4.962
4.962
4.793
4.828
2,641,140
-0.14(-2.82%)
Aug 30, 2005
5.039
5.039
4.949
4.968
966,321
-0.07(-1.43%)
Aug 29, 2005
5.063
5.063
4.889
5.040
1,054,215
-0.06(-1.11%)
Aug 26, 2005
5.151
5.151
5.091
5.097
789,804
-0.06(-1.08%)
Aug 25, 2005
5.139
5.167
5.136
5.152
304,740
+0.00(+0.04%)
Aug 24, 2005
5.138
5.167
5.113
5.150
473,994
-0.01(-0.11%)
Aug 23, 2005
5.167
5.167
5.131
5.156
370,296
+0.00(+0.04%)
Aug 22, 2005
5.128
5.167
5.100
5.153
434,502
+0.05(+1.05%)
Aug 19, 2005
5.109
5.114
5.059
5.100
685,413
-0.03(-0.63%)
Aug 18, 2005
5.133
5.167
5.118
5.132
551,214
+0.01(+0.13%)
Aug 17, 2005
5.123
5.133
5.074
5.126
424,611
+0.02(+0.46%)
Aug 16, 2005
5.104
5.129
5.062
5.102
398,196
+0.00(+0.04%)
Aug 15, 2005
5.060
5.100
5.034
5.100
526,734
+0.02(+0.48%)
Aug 12, 2005
5.034
5.087
5.002
5.076
507,060
+0.06(+1.26%)
Aug 11, 2005
5.077
5.133
4.998
5.012
1,133,199
-0.09(-1.83%)
Aug 10, 2005
5.126
5.126
5.086
5.106
544,464
-0.01(-0.15%)
Aug 09, 2005
5.086
5.113
5.026
5.113
680,328
+0.06(+1.12%)
Aug 08, 2005
5.061
5.084
5.040
5.057
433,152
-0.00(-0.09%)
Aug 05, 2005
5.080
5.088
5.009
5.061
493,128
-0.03(-0.57%)
Aug 04, 2005
5.089
5.134
5.078
5.090
752,157
+0.03(+0.50%)
Aug 03, 2005
5.072
5.118
5.028
5.064
1,107,684
+0.01(+0.13%)
Aug 02, 2005
4.997
5.069
4.933
5.058
1,268,577
+0.07(+1.45%)
Aug 01, 2005
5.047
5.056
4.944
4.986
2,513,016
-0.13(-2.46%)
Jul 29, 2005
5.089
5.156
5.043
5.111
1,489,266
-0.08(-1.46%)
Jul 28, 2005
5.043
5.216
5.033
5.187
1,284,813
+0.14(+2.86%)
Jul 27, 2005
5.024
5.042
5.003
5.042
695,835
+0.02(+0.49%)
Jul 26, 2005
4.930
5.034
4.923
5.018
921,591
+0.09(+1.87%)
Jul 25, 2005
4.861
4.962
4.854
4.926
833,724
+0.06(+1.33%)
Jul 22, 2005
4.899
4.913
4.844
4.861
1,440,909
-0.03(-0.70%)
Jul 21, 2005
4.908
4.932
4.856
4.896
1,046,070
-0.01(-0.25%)
Jul 20, 2005
4.983
5.000
4.830
4.908
1,885,482
-0.09(-1.74%)
Jul 19, 2005
5.037
5.047
4.994
4.994
610,659
-0.04(-0.71%)
Jul 18, 2005
5.030
5.034
5.018
5.030
448,623
-0.01(-0.13%)
Jul 15, 2005
5.024
5.038
5.011
5.037
498,177
+0.02(+0.45%)
Jul 14, 2005
5.028
5.029
5.010
5.014
771,642
-0.01(-0.17%)
Jul 13, 2005
5.012
5.029
5.000
5.022
638,091
+0.01(+0.27%)
Jul 12, 2005
5.032
5.044
4.997
5.009
437,787
-0.03(-0.62%)
Jul 11, 2005
4.927
5.043
4.927
5.040
583,173
+0.10(+2.05%)
Jul 08, 2005
4.973
4.973
4.929
4.939
982,035
-0.02(-0.49%)
Jul 07, 2005
5.013
5.029
4.948
4.963
981,027
-0.05(-1.00%)
Jul 06, 2005
5.024
5.037
5.000
5.013
837,297
-0.03(-0.51%)
Jul 05, 2005
5.049
5.049
5.023
5.039
340,200
+0.00(+0.02%)
Jul 01, 2005
5.021
5.044
5.000
5.038
565,200
+0.03(+0.64%)
Jun 30, 2005
5.023
5.042
5.000
5.006
698,706
-0.01(-0.15%)
Jun 29, 2005
5.007
5.024
4.994
5.013
1,072,908
+0.01(+0.27%)
Jun 28, 2005
4.954
5.044
4.953
5.000
2,446,650
+0.05(+1.06%)
Jun 27, 2005
4.867
4.951
4.867
4.948
1,381,167
+0.07(+1.44%)
Jun 24, 2005
4.829
4.896
4.806
4.878
873,090
+0.05(+1.06%)
Jun 23, 2005
4.816
4.837
4.800
4.827
942,885
-0.00(-0.02%)
Jun 22, 2005
4.819
4.838
4.794
4.828
1,183,329
+0.02(+0.37%)
Jun 21, 2005
4.812
4.822
4.787
4.810
684,873
-0.00(-0.05%)
Jun 20, 2005
4.800
4.833
4.780
4.812
344,340
+0.00(+0.02%)
Jun 17, 2005
4.804
4.833
4.800
4.811
900,090
-0.03(-0.62%)
Jun 16, 2005
4.813
4.869
4.813
4.841
1,003,158
+0.01(+0.16%)
Jun 15, 2005
4.889
4.889
4.773
4.833
604,332
-0.04(-0.84%)
Jun 14, 2005
4.789
4.874
4.772
4.874
377,928
+0.08(+1.72%)
Jun 13, 2005
4.807
4.817
4.778
4.792
396,108
-0.01(-0.21%)
Jun 10, 2005
4.818
4.841
4.784
4.802
292,104
-0.03(-0.71%)
Jun 09, 2005
4.856
4.856
4.814
4.837
357,111
-0.02(-0.50%)
Jun 08, 2005
4.787
4.869
4.770
4.861
528,075
+0.10(+2.03%)
Jun 07, 2005
4.800
4.827
4.764
4.764
927,000
-0.03(-0.65%)
Jun 06, 2005
4.778
4.872
4.778
4.796
1,026,549
-0.02(-0.39%)
Jun 03, 2005
4.809
4.848
4.789
4.814
374,598
-0.00(-0.05%)
Jun 02, 2005
4.820
4.847
4.698
4.817
1,181,016
-0.03(-0.62%)
Jun 01, 2005
4.976
4.976
4.827
4.847
974,070
-0.11(-2.31%)
May 31, 2005
4.861
4.979
4.846
4.961
1,228,284
+0.11(+2.22%)
May 27, 2005
4.834
4.878
4.834
4.853
243,648
-0.02(-0.37%)
May 26, 2005
4.843
4.876
4.822
4.871
328,833
+0.03(+0.62%)
May 25, 2005
4.861
4.868
4.819
4.841
877,662
-0.01(-0.21%)
May 24, 2005
4.828
4.880
4.819
4.851
2,194,200
-0.00(-0.05%)
May 23, 2005
4.818
4.871
4.818
4.853
2,749,194
-0.02(-0.39%)
May 20, 2005
4.830
4.872
4.816
4.872
1,143,018
+0.04(+0.90%)
May 19, 2005
4.760
4.833
4.753
4.829
950,229
+0.07(+1.47%)
May 18, 2005
4.717
4.768
4.683
4.759
1,190,700
+0.06(+1.25%)
May 17, 2005
4.642
4.716
4.641
4.700
1,386,603
+0.04(+0.79%)
May 16, 2005
4.597
4.667
4.593
4.663
1,773,324
+0.03(+0.64%)
May 13, 2005
4.614
4.654
4.610
4.634
2,407,959
+0.00(+0.01%)
May 12, 2005
4.594
4.656
4.556
4.633
3,038,346
+0.06(+1.34%)
May 11, 2005
4.457
4.619
4.451
4.572
3,867,588
+0.10(+2.21%)
May 10, 2005
4.461
4.473
4.433
4.473
1,491,228
+0.01(+0.27%)
May 09, 2005
4.477
4.489
4.431
4.461
1,895,382
-0.02(-0.35%)
May 06, 2005
4.473
4.479
4.449
4.477
751,815
+0.01(+0.22%)
May 05, 2005
4.503
4.508
4.452
4.467
974,592
-0.02(-0.45%)
May 04, 2005
4.528
4.528
4.474
4.487
837,738
-0.03(-0.59%)
May 03, 2005
4.494
4.516
4.482
4.513
1,319,220
+0.02(+0.45%)
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
.