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 (%)
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%)
May 02, 2005
4.448
4.500
4.437
4.493
1,517,265
+0.05(+1.13%)
Apr 29, 2005
4.452
4.500
4.440
4.443
1,143,702
-0.00(-0.02%)
Apr 28, 2005
4.484
4.484
4.410
4.444
791,658
-0.02(-0.55%)
Apr 27, 2005
4.494
4.500
4.394
4.469
1,769,112
-0.06(-1.35%)
Apr 26, 2005
4.500
4.561
4.486
4.530
397,476
+0.03(+0.67%)
Apr 25, 2005
4.496
4.516
4.493
4.500
408,555
+0.00(+0.10%)
Apr 22, 2005
4.488
4.512
4.466
4.496
412,092
+0.03(+0.62%)
Apr 21, 2005
4.479
4.492
4.454
4.468
664,587
+0.02(+0.40%)
Apr 20, 2005
4.453
4.468
4.439
4.450
779,886
+0.01(+0.20%)
Apr 19, 2005
4.450
4.478
4.441
4.441
443,403
-0.01(-0.20%)
Apr 18, 2005
4.478
4.501
4.440
4.450
680,607
-0.03(-0.65%)
Apr 15, 2005
4.517
4.531
4.476
4.479
1,095,372
-0.03(-0.60%)
Apr 14, 2005
4.583
4.583
4.493
4.506
708,921
-0.08(-1.69%)
Apr 13, 2005
4.568
4.604
4.536
4.583
1,050,048
+0.01(+0.32%)
Apr 12, 2005
4.524
4.569
4.524
4.569
726,840
+0.06(+1.23%)
Apr 11, 2005
4.561
4.561
4.497
4.513
1,205,721
-0.04(-0.83%)
Apr 08, 2005
4.583
4.589
4.539
4.551
696,258
-0.03(-0.58%)
Apr 07, 2005
4.549
4.578
4.522
4.578
2,245,068
+0.05(+1.01%)
Apr 06, 2005
4.499
4.541
4.486
4.532
1,258,128
+0.04(+0.82%)
Apr 05, 2005
4.492
4.496
4.473
4.496
650,628
+0.02(+0.37%)
Apr 04, 2005
4.473
4.487
4.448
4.479
884,871
+0.02(+0.52%)
Apr 01, 2005
4.456
4.489
4.434
4.456
1,817,901
+0.01(+0.15%)
Mar 31, 2005
4.482
4.482
4.442
4.449
783,144
-0.02(-0.37%)
Mar 30, 2005
4.444
4.473
4.439
4.466
598,032
+0.00(+0.10%)
Mar 29, 2005
4.407
4.473
4.400
4.461
993,051
+0.07(+1.54%)
Mar 28, 2005
4.423
4.423
4.313
4.393
956,862
-0.01(-0.30%)
Mar 24, 2005
4.446
4.456
4.393
4.407
555,750
-0.00(-0.03%)
Mar 23, 2005
4.390
4.454
4.390
4.408
439,857
+0.01(+0.23%)
Mar 22, 2005
4.444
4.468
4.390
4.398
1,000,872
-0.04(-0.95%)
Mar 21, 2005
4.429
4.462
4.429
4.440
348,471
+0.00(+0.03%)
Mar 18, 2005
4.509
4.519
4.431
4.439
590,112
-0.08(-1.70%)
Mar 17, 2005
4.528
4.540
4.514
4.516
920,124
+0.00(+0.02%)
Mar 16, 2005
4.561
4.561
4.506
4.514
886,473
-0.04(-0.90%)
Mar 15, 2005
4.548
4.561
4.548
4.556
914,364
+0.02(+0.37%)
Mar 14, 2005
4.533
4.550
4.527
4.539
806,382
-0.01(-0.22%)
Mar 11, 2005
4.606
4.606
4.540
4.549
316,620
-0.05(-0.99%)
Mar 10, 2005
4.584
4.606
4.579
4.594
911,079
-0.01(-0.24%)
Mar 09, 2005
4.643
4.653
4.604
4.606
528,102
-0.02(-0.53%)
Mar 08, 2005
4.662
4.689
4.624
4.630
294,435
-0.03(-0.69%)
Mar 07, 2005
4.639
4.684
4.632
4.662
892,035
+0.03(+0.60%)
Mar 04, 2005
4.567
4.634
4.540
4.634
1,169,892
+0.09(+2.01%)
Mar 03, 2005
4.594
4.594
4.529
4.543
581,472
-0.06(-1.30%)
Mar 02, 2005
4.572
4.608
4.556
4.603
859,293
+0.02(+0.36%)
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
.