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
)
97.91
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2005
5.872
5.900
5.829
5.829
4,403,439
-0.05(-0.89%)
Nov 29, 2005
6.003
6.003
5.859
5.881
5,221,944
-0.10(-1.71%)
Nov 28, 2005
6.064
6.101
5.971
5.983
1,452,690
-0.10(-1.61%)
Nov 25, 2005
6.114
6.117
6.067
6.081
604,575
-0.03(-0.49%)
Nov 23, 2005
6.044
6.139
6.034
6.111
2,450,250
+0.06(+0.95%)
Nov 22, 2005
6.054
6.083
6.041
6.053
2,177,442
-0.03(-0.44%)
Nov 21, 2005
6.094
6.102
5.998
6.080
2,376,063
+0.04(+0.59%)
Nov 18, 2005
6.027
6.088
6.008
6.044
1,256,742
+0.04(+0.61%)
Nov 17, 2005
5.997
6.083
5.972
6.008
2,535,399
-0.00(-0.07%)
Nov 16, 2005
6.163
6.163
5.994
6.012
3,440,484
-0.10(-1.69%)
Nov 15, 2005
6.266
6.274
6.112
6.116
2,204,190
-0.14(-2.24%)
Nov 14, 2005
6.332
6.406
6.057
6.256
3,578,463
+0.14(+2.36%)
Nov 11, 2005
5.824
6.128
5.824
6.111
2,620,575
+0.28(+4.80%)
Nov 10, 2005
5.744
5.832
5.716
5.831
415,080
+0.09(+1.51%)
Nov 09, 2005
5.727
5.749
5.710
5.744
635,481
+0.03(+0.52%)
Nov 08, 2005
5.669
5.744
5.669
5.714
1,282,698
-0.01(-0.14%)
Nov 07, 2005
5.791
5.791
5.688
5.722
1,474,605
-0.05(-0.81%)
Nov 04, 2005
5.746
5.778
5.686
5.769
707,940
+0.02(+0.33%)
Nov 03, 2005
5.904
5.907
5.711
5.750
1,445,787
-0.12(-2.06%)
Nov 02, 2005
5.569
5.898
5.556
5.871
3,343,266
+0.30(+5.32%)
Nov 01, 2005
5.500
5.591
5.481
5.574
2,196,684
+0.07(+1.35%)
Oct 31, 2005
5.391
5.516
5.362
5.500
3,216,582
+0.11(+2.04%)
Oct 28, 2005
5.374
5.428
5.303
5.390
2,917,755
+0.05(+0.85%)
Oct 27, 2005
5.400
5.436
5.296
5.344
949,041
-0.02(-0.41%)
Oct 26, 2005
5.430
5.467
5.349
5.367
1,068,489
-0.04(-0.66%)
Oct 25, 2005
5.478
5.478
5.350
5.402
856,566
-0.07(-1.22%)
Oct 24, 2005
5.367
5.517
5.347
5.469
1,698,318
+0.14(+2.58%)
Oct 21, 2005
5.231
5.352
5.218
5.331
712,818
+0.12(+2.30%)
Oct 20, 2005
5.226
5.274
5.146
5.211
973,098
-0.05(-0.99%)
Oct 19, 2005
5.193
5.293
5.150
5.263
901,971
+0.04(+0.85%)
Oct 18, 2005
5.283
5.283
5.153
5.219
551,313
+0.00(+0.00%)
Oct 17, 2005
5.219
5.323
5.183
5.219
1,236,834
-0.01(-0.25%)
Oct 14, 2005
5.208
5.251
5.144
5.232
1,318,563
+0.05(+0.94%)
Oct 13, 2005
5.178
5.242
5.102
5.183
1,443,483
+0.01(+0.24%)
Oct 12, 2005
5.206
5.234
5.099
5.171
1,524,033
-0.05(-1.00%)
Oct 11, 2005
5.240
5.390
5.183
5.223
3,608,505
-0.01(-0.25%)
Oct 10, 2005
5.282
5.316
5.218
5.237
1,684,350
-0.06(-1.11%)
Oct 07, 2005
5.254
5.356
5.251
5.296
590,022
+0.02(+0.46%)
Oct 06, 2005
5.351
5.373
5.251
5.271
1,154,934
-0.08(-1.47%)
Oct 05, 2005
5.350
5.391
5.348
5.350
393,759
-0.03(-0.48%)
Oct 04, 2005
5.389
5.424
5.353
5.376
1,115,064
-0.01(-0.16%)
Oct 03, 2005
5.501
5.501
5.371
5.384
2,727,072
-0.13(-2.28%)
Sep 30, 2005
5.409
5.522
5.406
5.510
3,338,073
+0.09(+1.66%)
Sep 29, 2005
5.400
5.430
5.293
5.420
1,659,267
+0.03(+0.62%)
Sep 28, 2005
5.311
5.389
5.309
5.387
1,353,618
+0.07(+1.30%)
Sep 27, 2005
5.309
5.336
5.296
5.318
1,008,630
-0.00(-0.06%)
Sep 26, 2005
5.348
5.411
5.312
5.321
2,200,347
-0.02(-0.29%)
Sep 23, 2005
5.337
5.398
5.187
5.337
3,216,141
+0.15(+2.83%)
Sep 22, 2005
5.190
5.233
5.068
5.190
3,616,605
-0.07(-1.39%)
Sep 21, 2005
5.421
5.466
5.238
5.263
3,207,231
-0.17(-3.21%)
Sep 20, 2005
5.300
5.451
5.300
5.438
2,506,077
+0.14(+2.64%)
Sep 19, 2005
5.344
5.554
5.263
5.298
5,896,224
+0.19(+3.65%)
Sep 16, 2005
5.033
5.132
5.033
5.111
3,540,474
+0.06(+1.28%)
Sep 15, 2005
4.992
5.047
4.963
5.047
2,571,291
+0.06(+1.11%)
Sep 14, 2005
5.040
5.040
4.972
4.991
2,153,700
-0.05(-0.95%)
Sep 13, 2005
4.964
5.039
4.959
5.039
1,236,537
+0.06(+1.25%)
Sep 12, 2005
4.940
4.987
4.882
4.977
1,826,766
+0.09(+1.89%)
Sep 09, 2005
4.836
4.891
4.789
4.884
2,093,121
+0.05(+0.99%)
Sep 08, 2005
4.889
4.941
4.822
4.837
786,861
-0.09(-1.87%)
Sep 07, 2005
4.883
4.941
4.858
4.929
556,209
+0.05(+0.93%)
Sep 06, 2005
4.906
4.928
4.833
4.883
1,451,997
-0.03(-0.63%)
Sep 02, 2005
4.939
4.946
4.889
4.914
760,653
-0.00(-0.05%)
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
.