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 (%)
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%)
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
.