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
)
100.86
-0.84 (-0.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
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%)
May 03, 2004
4.466
4.466
4.334
4.408
2,064,600
-0.05(-1.22%)
Apr 30, 2004
4.533
4.539
4.412
4.462
817,200
-0.06(-1.40%)
Apr 29, 2004
4.509
4.558
4.486
4.526
3,611,700
+0.01(+0.20%)
Apr 28, 2004
4.566
4.567
4.486
4.517
901,800
-0.05(-1.07%)
Apr 27, 2004
4.546
4.566
4.509
4.566
719,100
+0.04(+0.96%)
Apr 26, 2004
4.592
4.592
4.512
4.522
1,504,800
-0.06(-1.33%)
Apr 23, 2004
4.601
4.602
4.573
4.583
517,500
-0.01(-0.22%)
Apr 22, 2004
4.600
4.606
4.471
4.593
2,204,100
-0.02(-0.39%)
Apr 21, 2004
4.668
4.680
4.601
4.611
1,836,900
-0.06(-1.21%)
Apr 20, 2004
4.700
4.717
4.644
4.668
1,011,600
-0.03(-0.57%)
Apr 19, 2004
4.702
4.732
4.672
4.694
491,400
-0.02(-0.47%)
Apr 16, 2004
4.702
4.719
4.673
4.717
883,800
+0.02(+0.43%)
Apr 15, 2004
4.737
4.766
4.684
4.697
1,146,600
-0.06(-1.35%)
Apr 14, 2004
4.748
4.763
4.684
4.761
836,100
-0.01(-0.28%)
Apr 13, 2004
4.756
4.783
4.728
4.774
1,894,500
+0.00(+0.09%)
Apr 12, 2004
4.866
4.866
4.737
4.770
1,097,100
+0.00(+0.09%)
Apr 08, 2004
4.728
4.781
4.706
4.766
1,223,100
+0.04(+0.89%)
Apr 07, 2004
4.739
4.764
4.701
4.723
544,500
-0.00(-0.02%)
Apr 06, 2004
4.773
4.773
4.698
4.724
1,135,800
-0.05(-1.02%)
Apr 05, 2004
4.709
4.798
4.709
4.773
1,309,500
+0.06(+1.32%)
Apr 02, 2004
4.721
4.741
4.683
4.711
1,092,600
+0.02(+0.36%)
Apr 01, 2004
4.710
4.710
4.654
4.694
1,922,400
+0.02(+0.36%)
Mar 31, 2004
4.656
4.713
4.626
4.678
1,405,800
+0.03(+0.55%)
Mar 30, 2004
4.619
4.667
4.612
4.652
2,209,500
+0.02(+0.50%)
Mar 29, 2004
4.622
4.651
4.600
4.629
1,582,200
+0.04(+0.80%)
Mar 26, 2004
4.546
4.627
4.544
4.592
1,491,300
+0.06(+1.25%)
Mar 25, 2004
4.457
4.572
4.454
4.536
2,864,700
+0.09(+1.92%)
Mar 24, 2004
4.377
4.466
4.363
4.450
4,512,600
+0.08(+1.78%)
Mar 23, 2004
4.444
4.449
4.334
4.372
22,107,600
-0.09(-1.94%)
Mar 22, 2004
4.623
4.640
4.459
4.459
2,274,300
-0.21(-4.45%)
Mar 19, 2004
4.738
4.761
4.656
4.667
841,500
-0.07(-1.39%)
Mar 18, 2004
4.656
4.738
4.650
4.732
494,100
+0.07(+1.60%)
Mar 17, 2004
4.689
4.704
4.629
4.658
528,300
-0.04(-0.80%)
Mar 16, 2004
4.689
4.759
4.668
4.696
673,200
+0.00(+0.07%)
Mar 15, 2004
4.693
4.722
4.670
4.692
826,200
+0.01(+0.19%)
Mar 12, 2004
4.656
4.693
4.656
4.683
1,424,700
-0.01(-0.14%)
Mar 11, 2004
4.717
4.740
4.660
4.690
680,400
-0.02(-0.38%)
Mar 10, 2004
4.777
4.777
4.686
4.708
652,500
-0.07(-1.40%)
Mar 09, 2004
4.778
4.793
4.739
4.774
1,493,100
-0.02(-0.37%)
Mar 08, 2004
4.778
4.806
4.774
4.792
2,014,200
+0.01(+0.28%)
Mar 05, 2004
4.783
4.783
4.751
4.779
1,635,300
-0.00(-0.07%)
Mar 04, 2004
4.771
4.784
4.732
4.782
818,100
+0.01(+0.14%)
Mar 03, 2004
4.734
4.799
4.720
4.776
1,105,200
+0.04(+0.92%)
Mar 02, 2004
4.770
4.804
4.703
4.732
782,100
-0.01(-0.14%)
Mar 01, 2004
4.706
4.769
4.683
4.739
1,477,800
+0.03(+0.57%)
Feb 27, 2004
4.660
4.733
4.660
4.712
816,300
+0.05(+0.98%)
Feb 26, 2004
4.663
4.667
4.633
4.667
466,200
+0.01(+0.24%)
Feb 25, 2004
4.628
4.667
4.614
4.656
828,000
+0.05(+1.09%)
Feb 24, 2004
4.576
4.623
4.566
4.606
967,500
+0.04(+0.85%)
Feb 23, 2004
4.589
4.611
4.562
4.567
710,100
-0.01(-0.19%)
Feb 20, 2004
4.607
4.656
4.547
4.576
1,098,900
-0.06(-1.29%)
Feb 19, 2004
4.651
4.694
4.609
4.635
651,600
-0.02(-0.46%)
Feb 18, 2004
4.774
4.778
4.654
4.657
1,131,300
-0.09(-1.96%)
Feb 17, 2004
4.711
4.793
4.672
4.750
603,000
+0.04(+0.92%)
Feb 13, 2004
4.803
4.803
4.638
4.707
992,700
-0.09(-1.79%)
Feb 12, 2004
4.806
4.838
4.780
4.792
864,000
-0.04(-0.83%)
Feb 11, 2004
4.864
4.872
4.806
4.832
725,400
-0.03(-0.71%)
Feb 10, 2004
4.866
4.893
4.827
4.867
433,800
+0.03(+0.69%)
Feb 09, 2004
4.811
4.864
4.781
4.833
632,700
+0.04(+0.74%)
Feb 06, 2004
4.819
4.852
4.732
4.798
1,659,600
+0.01(+0.28%)
Feb 05, 2004
4.788
4.862
4.778
4.784
931,500
+0.00(+0.05%)
Feb 04, 2004
4.867
4.867
4.778
4.782
743,400
-0.07(-1.51%)
Feb 03, 2004
4.867
4.889
4.847
4.856
3,059,100
-0.01(-0.30%)
Feb 02, 2004
4.886
4.889
4.844
4.870
1,730,700
-0.00(-0.05%)
Jan 30, 2004
4.959
4.959
4.848
4.872
958,500
-0.07(-1.46%)
Jan 29, 2004
4.956
5.007
4.909
4.944
723,600
-0.06(-1.24%)
Jan 28, 2004
4.984
5.021
4.961
5.007
1,423,800
+0.05(+0.99%)
Jan 27, 2004
4.942
5.000
4.940
4.958
914,400
+0.02(+0.36%)
Jan 26, 2004
4.856
4.943
4.848
4.940
970,200
+0.09(+1.95%)
Jan 23, 2004
4.856
4.856
4.813
4.846
1,079,100
+0.01(+0.14%)
Jan 22, 2004
4.856
4.856
4.810
4.839
785,700
-0.01(-0.30%)
Jan 21, 2004
4.833
4.854
4.789
4.853
924,300
+0.02(+0.41%)
Jan 20, 2004
4.801
4.833
4.792
4.833
920,700
+0.05(+0.97%)
Jan 16, 2004
4.787
4.800
4.742
4.787
517,500
+0.01(+0.19%)
Jan 15, 2004
4.712
4.792
4.707
4.778
1,248,624
+0.07(+1.56%)
Jan 14, 2004
4.679
4.710
4.677
4.704
1,079,352
+0.04(+0.79%)
Jan 13, 2004
4.626
4.683
4.613
4.668
1,543,239
+0.05(+0.99%)
Jan 12, 2004
4.578
4.656
4.578
4.622
2,661,228
+0.04(+0.97%)
Jan 09, 2004
4.442
4.593
4.442
4.578
3,278,214
+0.10(+2.16%)
Jan 08, 2004
4.449
4.489
4.449
4.481
727,407
+0.04(+0.90%)
Jan 07, 2004
4.486
4.489
4.437
4.441
1,003,365
-0.01(-0.20%)
Jan 06, 2004
4.482
4.482
4.428
4.450
346,500
-0.01(-0.12%)
Jan 05, 2004
4.497
4.516
4.436
4.456
972,000
-0.03(-0.74%)
Jan 02, 2004
4.430
4.493
4.414
4.489
621,000
+0.06(+1.35%)
Dec 31, 2003
4.428
4.446
4.403
4.429
417,600
-0.01(-0.32%)
Dec 30, 2003
4.404
4.444
4.394
4.443
766,422
+0.05(+1.03%)
Dec 29, 2003
4.380
4.422
4.340
4.398
916,983
+0.03(+0.66%)
Dec 26, 2003
4.359
4.401
4.356
4.369
254,835
+0.00(+0.00%)
Dec 24, 2003
4.352
4.387
4.342
4.369
244,395
+0.01(+0.13%)
Dec 23, 2003
4.322
4.380
4.306
4.363
323,208
-0.01(-0.15%)
Dec 22, 2003
4.356
4.378
4.343
4.370
471,285
+0.03(+0.59%)
Dec 19, 2003
4.328
4.356
4.284
4.344
508,788
+0.01(+0.31%)
Dec 18, 2003
4.246
4.331
4.246
4.331
265,581
+0.07(+1.66%)
Dec 17, 2003
4.326
4.326
4.247
4.260
548,469
-0.04(-0.88%)
Dec 16, 2003
4.301
4.350
4.290
4.298
394,758
-0.02(-0.54%)
Dec 15, 2003
4.364
4.372
4.301
4.321
561,789
-0.03(-0.79%)
Dec 12, 2003
4.312
4.356
4.312
4.356
334,332
+0.02(+0.56%)
Dec 11, 2003
4.326
4.339
4.326
4.331
468,504
-0.00(-0.05%)
Dec 10, 2003
4.331
4.354
4.306
4.333
2,519,694
-0.01(-0.31%)
Dec 09, 2003
4.333
4.356
4.306
4.347
900,342
+0.01(+0.15%)
Dec 08, 2003
4.269
4.359
4.266
4.340
2,430,477
+0.10(+2.25%)
Dec 05, 2003
4.233
4.255
4.237
4.244
782,658
+0.01(+0.26%)
Dec 04, 2003
4.273
4.273
4.164
4.233
1,714,968
-0.03(-0.60%)
Dec 03, 2003
4.297
4.333
4.249
4.259
796,185
-0.01(-0.13%)
Dec 02, 2003
4.206
4.316
4.203
4.264
941,760
+0.09(+2.18%)
Dec 01, 2003
4.127
4.220
4.111
4.173
1,170,621
+0.07(+1.62%)
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%)
Sep 02, 2003
3.791
3.791
3.740
3.740
783,000
-0.04(-1.00%)
Aug 29, 2003
3.797
3.811
3.769
3.778
734,400
-0.02(-0.50%)
Aug 28, 2003
3.827
3.828
3.776
3.797
497,700
-0.05(-1.24%)
Aug 27, 2003
3.810
3.848
3.796
3.844
1,350,900
+0.03(+0.90%)
Aug 26, 2003
3.789
3.823
3.777
3.810
589,500
+0.02(+0.56%)
Aug 25, 2003
3.847
3.862
3.778
3.789
376,200
-0.06(-1.62%)
Aug 22, 2003
3.872
3.877
3.846
3.851
1,036,800
-0.02(-0.55%)
Aug 21, 2003
3.889
3.890
3.828
3.872
914,400
-0.01(-0.34%)
Aug 20, 2003
3.906
3.932
3.879
3.886
546,300
-0.02(-0.54%)
Aug 19, 2003
3.906
3.933
3.892
3.907
648,900
+0.01(+0.32%)
Aug 18, 2003
3.811
3.906
3.811
3.894
565,200
+0.08(+2.18%)
Aug 15, 2003
3.833
3.843
3.793
3.811
108,000
-0.03(-0.78%)
Aug 14, 2003
3.804
3.862
3.778
3.841
630,900
+0.05(+1.41%)
Aug 13, 2003
3.778
3.834
3.728
3.788
551,700
-0.00(-0.03%)
Aug 12, 2003
3.831
3.844
3.767
3.789
510,300
-0.02(-0.64%)
Aug 11, 2003
3.776
3.848
3.776
3.813
808,200
+0.04(+1.03%)
Aug 08, 2003
3.778
3.788
3.747
3.774
664,200
+0.02(+0.65%)
Aug 07, 2003
3.756
3.778
3.691
3.750
937,800
+0.01(+0.33%)
Aug 06, 2003
3.770
3.807
3.669
3.738
1,361,700
+0.09(+2.34%)
Aug 05, 2003
3.711
3.722
3.626
3.652
7,096,500
+0.18(+5.32%)
Aug 04, 2003
3.533
3.594
3.387
3.468
4,563,000
-0.09(-2.47%)
Aug 01, 2003
3.800
3.800
3.533
3.556
2,392,623
-0.26(-6.71%)
Jul 31, 2003
3.767
3.831
3.754
3.811
854,100
+0.04(+1.18%)
Jul 30, 2003
3.833
3.833
3.754
3.767
1,834,200
-0.04(-1.05%)
Jul 29, 2003
3.796
3.824
3.767
3.807
1,036,800
-0.00(-0.03%)
Jul 28, 2003
3.783
3.833
3.778
3.808
1,209,600
+0.02(+0.65%)
Jul 25, 2003
3.766
3.783
3.746
3.783
862,200
+0.04(+1.01%)
Jul 24, 2003
3.803
3.804
3.729
3.746
918,000
-0.02(-0.56%)
Jul 23, 2003
3.857
3.871
3.748
3.767
1,082,700
-0.09(-2.39%)
Jul 22, 2003
3.874
3.883
3.833
3.859
329,400
+0.00(+0.09%)
Jul 21, 2003
3.873
3.922
3.842
3.856
735,300
-0.01(-0.34%)
Jul 18, 2003
3.818
3.888
3.818
3.869
1,024,200
+0.06(+1.52%)
Jul 17, 2003
3.917
3.934
3.791
3.811
1,553,400
-0.11(-2.78%)
Jul 16, 2003
3.951
3.951
3.881
3.920
700,200
-0.02(-0.59%)
Jul 15, 2003
3.943
3.943
3.924
3.943
189,900
+0.00(+0.03%)
Jul 14, 2003
3.907
3.948
3.884
3.942
417,600
+0.03(+0.82%)
Jul 11, 2003
3.906
3.927
3.906
3.910
455,400
+0.00(+0.11%)
Jul 10, 2003
3.947
3.954
3.903
3.906
460,800
-0.05(-1.26%)
Jul 09, 2003
3.914
3.983
3.914
3.956
416,700
+0.02(+0.48%)
Jul 08, 2003
3.923
3.954
3.911
3.937
1,030,500
+0.00(+0.03%)
Jul 07, 2003
3.878
3.944
3.878
3.936
567,900
+0.06(+1.46%)
Jul 03, 2003
3.894
3.894
3.868
3.879
282,600
-0.00(-0.09%)
Jul 02, 2003
3.872
3.891
3.833
3.882
756,000
+0.03(+0.66%)
Jul 01, 2003
3.854
3.889
3.846
3.857
1,990,800
-0.00(-0.06%)
Jun 30, 2003
3.877
3.894
3.850
3.859
464,400
-0.00(-0.06%)
Jun 27, 2003
3.806
3.876
3.796
3.861
2,722,500
+0.08(+2.21%)
Jun 26, 2003
3.800
3.806
3.767
3.778
841,500
-0.01(-0.18%)
Jun 25, 2003
3.767
3.806
3.756
3.784
1,144,800
+0.03(+0.77%)
Jun 24, 2003
3.752
3.789
3.731
3.756
1,535,400
-0.03(-0.70%)
Jun 23, 2003
3.833
3.871
3.768
3.782
1,045,800
-0.05(-1.36%)
Jun 20, 2003
3.840
3.861
3.806
3.834
1,002,600
+0.01(+0.20%)
Jun 19, 2003
3.889
3.893
3.800
3.827
1,389,600
-0.04(-0.95%)
Jun 18, 2003
3.981
3.982
3.813
3.863
2,322,900
-0.12(-2.99%)
Jun 17, 2003
4.070
4.089
3.982
3.982
1,918,800
-0.08(-2.08%)
Jun 16, 2003
4.056
4.089
4.022
4.067
1,638,000
+0.04(+0.99%)
Jun 13, 2003
4.076
4.077
4.027
4.027
577,800
-0.04(-0.98%)
Jun 12, 2003
4.056
4.072
4.053
4.067
781,200
+0.02(+0.41%)
Jun 11, 2003
4.050
4.059
4.013
4.050
636,300
-0.01(-0.25%)
Jun 10, 2003
4.043
4.061
3.991
4.060
1,026,900
+0.03(+0.72%)
Jun 09, 2003
4.141
4.132
4.008
4.031
1,113,903
-0.11(-2.66%)
Jun 06, 2003
4.156
4.200
4.132
4.141
1,989,900
-0.02(-0.51%)
Jun 05, 2003
4.172
4.188
4.161
4.162
489,600
-0.01(-0.18%)
Jun 04, 2003
4.128
4.178
4.122
4.170
2,649,600
+0.03(+0.62%)
Jun 03, 2003
4.110
4.163
4.110
4.144
2,010,600
+0.03(+0.70%)
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
.