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 (%)
Jul 31, 2002
2.987
2.993
2.934
2.993
468,000
+0.03(+1.13%)
Jul 30, 2002
3.023
3.034
2.919
2.960
227,700
-0.10(-3.13%)
Jul 29, 2002
2.878
3.111
2.844
3.056
394,200
+0.18(+6.14%)
Jul 26, 2002
2.833
2.880
2.806
2.879
431,100
+0.07(+2.37%)
Jul 25, 2002
2.789
2.824
2.718
2.812
24,210,000
+0.03(+1.24%)
Jul 24, 2002
2.689
2.789
2.583
2.778
500,400
+0.10(+3.69%)
Jul 23, 2002
2.617
2.777
2.617
2.679
573,300
-0.03(-1.19%)
Jul 22, 2002
2.667
2.777
2.617
2.711
469,800
+0.04(+1.67%)
Jul 19, 2002
2.611
2.686
2.539
2.667
1,135,800
+0.00(+0.00%)
Jul 17, 2002
2.767
2.861
2.640
2.667
1,857,600
-0.15(-5.40%)
Jul 12, 2002
2.901
2.944
2.806
2.819
575,100
-0.11(-3.68%)
Jul 11, 2002
2.981
2.981
2.889
2.927
1,458,900
+0.02(+0.76%)
Jul 10, 2002
3.192
3.192
2.844
2.905
652,500
-0.24(-7.73%)
Jul 09, 2002
3.056
3.148
3.056
3.148
218,700
+0.09(+3.02%)
Jul 08, 2002
3.033
3.056
3.033
3.056
682,200
+0.04(+1.33%)
Jul 05, 2002
2.967
3.033
2.967
3.016
56,700
+0.04(+1.23%)
Jul 04, 2002
2.946
3.002
2.943
2.979
262,800
+0.00(+0.00%)
Jul 03, 2002
2.946
3.002
2.943
2.979
262,800
-0.01(-0.26%)
Jul 02, 2002
3.144
3.150
2.956
2.987
329,400
-0.16(-5.02%)
Jul 01, 2002
3.128
3.203
3.111
3.144
414,000
+0.02(+0.53%)
Jun 28, 2002
2.971
3.181
2.971
3.128
430,200
+0.12(+3.87%)
Jun 27, 2002
3.022
3.100
2.942
3.011
571,500
-0.02(-0.55%)
Jun 26, 2002
3.072
3.106
3.028
3.028
530,100
-0.05(-1.70%)
Jun 25, 2002
3.222
3.222
3.036
3.080
923,400
-0.20(-6.07%)
Jun 21, 2002
3.233
3.312
3.232
3.279
910,800
+0.04(+1.20%)
Jun 20, 2002
3.269
3.277
3.226
3.240
180,900
+0.02(+0.52%)
Jun 19, 2002
3.297
3.333
3.223
3.223
366,300
-0.07(-1.99%)
Jun 18, 2002
3.327
3.372
3.283
3.289
414,000
-0.02(-0.57%)
Jun 17, 2002
3.254
3.322
3.254
3.308
323,100
+0.06(+1.78%)
Jun 14, 2002
3.217
3.253
3.217
3.250
281,700
+0.03(+0.93%)
Jun 12, 2002
3.211
3.222
3.160
3.220
397,800
+0.01(+0.24%)
Jun 11, 2002
3.234
3.250
3.211
3.212
1,437,300
-0.02(-0.69%)
Jun 10, 2002
3.221
3.278
3.206
3.234
477,900
+0.01(+0.41%)
Jun 07, 2002
3.239
3.288
3.206
3.221
335,700
-0.03(-0.89%)
Jun 06, 2002
3.300
3.300
3.239
3.250
143,100
-0.03(-1.02%)
Jun 05, 2002
3.278
3.308
3.250
3.283
284,400
-0.02(-0.51%)
May 31, 2002
3.322
3.322
3.267
3.300
346,500
-0.02(-0.64%)
May 28, 2002
3.322
3.349
3.256
3.321
1,287,000
+0.02(+0.64%)
May 27, 2002
3.326
3.328
3.270
3.300
911,700
+0.00(+0.00%)
May 24, 2002
3.326
3.328
3.270
3.300
911,700
-0.04(-1.33%)
May 23, 2002
3.244
3.416
3.239
3.344
577,800
+0.10(+2.94%)
May 22, 2002
3.294
3.294
3.183
3.249
567,900
-0.06(-1.71%)
May 21, 2002
3.328
3.340
3.294
3.306
338,400
-0.05(-1.39%)
May 20, 2002
3.389
3.406
3.332
3.352
359,100
-0.04(-1.08%)
May 17, 2002
3.411
3.421
3.389
3.389
889,200
+0.00(+0.00%)
May 16, 2002
3.389
3.411
3.322
3.389
418,500
+0.05(+1.36%)
May 15, 2002
3.400
3.411
3.324
3.343
317,700
-0.07(-1.99%)
May 14, 2002
3.417
3.456
3.383
3.411
512,100
-0.01(-0.16%)
May 13, 2002
3.294
3.417
3.289
3.417
389,700
+0.13(+3.89%)
May 10, 2002
3.194
3.302
3.194
3.289
421,200
+0.07(+2.14%)
May 09, 2002
3.278
3.278
3.167
3.220
522,000
-0.05(-1.64%)
May 08, 2002
3.191
3.278
3.191
3.274
203,400
+0.08(+2.62%)
May 07, 2002
3.183
3.244
3.183
3.190
619,200
-0.00(-0.14%)
May 06, 2002
3.289
3.298
3.194
3.194
531,000
-0.13(-3.85%)
May 03, 2002
3.389
3.411
3.272
3.322
1,227,600
-0.07(-2.13%)
May 02, 2002
3.361
3.447
3.335
3.394
1,698,300
+0.06(+1.80%)
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
.