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 (%)
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
.