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
UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2004
4.186
4.194
4.154
4.174
2,249,100
-0.01(-0.21%)
Oct 28, 2004
4.122
4.183
4.098
4.183
821,700
+0.07(+1.62%)
Oct 27, 2004
4.002
4.120
4.002
4.117
1,672,200
+0.12(+2.95%)
Oct 26, 2004
3.902
4.001
3.891
3.999
4,102,200
+0.10(+2.68%)
Oct 25, 2004
3.994
3.994
3.893
3.894
1,792,800
-0.10(-2.50%)
Oct 22, 2004
4.010
4.028
3.956
3.994
924,300
-0.03(-0.64%)
Oct 21, 2004
3.984
4.028
3.954
4.020
876,600
+0.04(+1.09%)
Oct 20, 2004
3.972
3.989
3.940
3.977
1,665,000
+0.01(+0.31%)
Oct 19, 2004
4.046
4.057
3.939
3.964
2,212,200
-0.09(-2.11%)
Oct 18, 2004
4.053
4.096
4.017
4.050
2,448,900
+0.00(+0.00%)
Oct 15, 2004
4.000
4.083
3.966
4.050
2,957,400
+0.04(+1.03%)
Oct 14, 2004
4.167
4.187
4.001
4.009
2,243,700
-0.17(-3.97%)
Oct 13, 2004
4.182
4.239
4.167
4.174
351,000
-0.01(-0.34%)
Oct 12, 2004
4.229
4.243
4.182
4.189
517,500
-0.04(-0.92%)
Oct 11, 2004
4.293
4.293
4.207
4.228
470,700
-0.05(-1.25%)
Oct 08, 2004
4.252
4.347
4.214
4.281
1,829,700
+0.06(+1.50%)
Oct 07, 2004
4.194
4.247
4.168
4.218
1,035,000
+0.03(+0.82%)
Oct 06, 2004
4.172
4.184
4.154
4.183
1,488,600
+0.02(+0.56%)
Oct 05, 2004
4.229
4.229
4.144
4.160
1,136,700
-0.07(-1.58%)
Oct 04, 2004
4.309
4.309
4.213
4.227
1,515,600
-0.06(-1.32%)
Oct 01, 2004
4.321
4.344
4.268
4.283
1,345,500
-0.04(-1.00%)
Sep 30, 2004
4.184
4.339
4.183
4.327
1,606,500
+0.16(+3.84%)
Sep 29, 2004
4.192
4.202
4.161
4.167
5,206,500
-0.02(-0.58%)
Sep 28, 2004
4.180
4.219
4.180
4.191
545,400
+0.01(+0.16%)
Sep 27, 2004
4.254
4.254
4.180
4.184
933,300
-0.07(-1.65%)
Sep 24, 2004
4.283
4.287
4.243
4.254
1,135,800
-0.03(-0.60%)
Sep 23, 2004
4.358
4.358
4.266
4.280
1,541,700
-0.05(-1.21%)
Sep 22, 2004
4.406
4.406
4.322
4.332
1,629,900
-0.08(-1.89%)
Sep 21, 2004
4.424
4.434
4.387
4.416
1,378,800
+0.00(+0.10%)
Sep 20, 2004
4.439
4.452
4.398
4.411
1,253,700
-0.03(-0.73%)
Sep 17, 2004
4.429
4.459
4.428
4.443
874,800
+0.00(+0.10%)
Sep 16, 2004
4.443
4.456
4.422
4.439
2,208,600
-0.00(-0.05%)
Sep 15, 2004
4.411
4.457
4.408
4.441
3,537,000
+0.02(+0.38%)
Sep 14, 2004
4.374
4.434
4.374
4.424
2,097,900
+0.02(+0.48%)
Sep 13, 2004
4.343
4.403
4.329
4.403
1,016,100
+0.08(+1.77%)
Sep 10, 2004
4.248
4.342
4.248
4.327
1,006,101
+0.07(+1.67%)
Sep 09, 2004
4.257
4.261
4.204
4.256
1,098,000
-0.02(-0.39%)
Sep 08, 2004
4.288
4.300
4.236
4.272
1,438,200
-0.01(-0.34%)
Sep 07, 2004
4.282
4.312
4.269
4.287
1,484,037
-0.01(-0.28%)
Sep 03, 2004
4.274
4.312
4.244
4.299
1,596,600
-0.02(-0.36%)
Sep 02, 2004
4.097
4.318
4.097
4.314
2,214,000
+0.19(+4.61%)
Sep 01, 2004
4.068
4.124
4.059
4.124
2,124,000
+0.06(+1.42%)
Aug 31, 2004
4.009
4.067
4.000
4.067
1,114,200
+0.06(+1.55%)
Aug 30, 2004
4.017
4.032
3.944
4.004
2,205,900
-0.01(-0.25%)
Aug 27, 2004
4.039
4.040
4.014
4.014
940,500
-0.02(-0.55%)
Aug 26, 2004
4.067
4.103
4.028
4.037
1,561,500
-0.03(-0.82%)
Aug 25, 2004
4.111
4.121
4.046
4.070
1,262,700
-0.05(-1.16%)
Aug 24, 2004
4.172
4.174
4.096
4.118
1,788,300
-0.06(-1.38%)
Aug 23, 2004
4.169
4.201
4.167
4.176
891,900
-0.01(-0.32%)
Aug 20, 2004
4.194
4.194
4.170
4.189
396,900
+0.01(+0.19%)
Aug 19, 2004
4.190
4.199
4.176
4.181
1,608,300
-0.01(-0.21%)
Aug 18, 2004
4.176
4.190
4.148
4.190
957,915
+0.01(+0.35%)
Aug 17, 2004
4.191
4.228
4.144
4.176
932,400
-0.03(-0.77%)
Aug 16, 2004
4.176
4.224
4.167
4.208
949,500
+0.03(+0.74%)
Aug 13, 2004
4.223
4.301
4.176
4.177
743,400
-0.05(-1.21%)
Aug 12, 2004
4.194
4.229
4.180
4.228
945,900
+0.02(+0.40%)
Aug 11, 2004
4.233
4.236
4.192
4.211
516,600
-0.02(-0.42%)
Aug 10, 2004
4.200
4.237
4.200
4.229
1,162,800
+0.03(+0.69%)
Aug 09, 2004
4.206
4.232
4.183
4.200
641,700
-0.03(-0.76%)
Aug 06, 2004
4.201
4.240
4.201
4.232
820,800
+0.00(+0.05%)
Aug 05, 2004
4.251
4.301
4.204
4.230
694,800
-0.04(-0.96%)
Aug 04, 2004
4.262
4.289
4.224
4.271
1,008,000
-0.01(-0.31%)
Aug 03, 2004
4.278
4.306
4.239
4.284
1,386,000
+0.01(+0.26%)
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
.