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, 2003
3.767
3.831
3.754
3.811
854,100
+0.04(+1.18%)
Jul 30, 2003
3.833
3.833
3.754
3.767
1,834,200
-0.04(-1.05%)
Jul 29, 2003
3.796
3.824
3.767
3.807
1,036,800
-0.00(-0.03%)
Jul 28, 2003
3.783
3.833
3.778
3.808
1,209,600
+0.02(+0.65%)
Jul 25, 2003
3.766
3.783
3.746
3.783
862,200
+0.04(+1.01%)
Jul 24, 2003
3.803
3.804
3.729
3.746
918,000
-0.02(-0.56%)
Jul 23, 2003
3.857
3.871
3.748
3.767
1,082,700
-0.09(-2.39%)
Jul 22, 2003
3.874
3.883
3.833
3.859
329,400
+0.00(+0.09%)
Jul 21, 2003
3.873
3.922
3.842
3.856
735,300
-0.01(-0.34%)
Jul 18, 2003
3.818
3.888
3.818
3.869
1,024,200
+0.06(+1.52%)
Jul 17, 2003
3.917
3.934
3.791
3.811
1,553,400
-0.11(-2.78%)
Jul 16, 2003
3.951
3.951
3.881
3.920
700,200
-0.02(-0.59%)
Jul 15, 2003
3.943
3.943
3.924
3.943
189,900
+0.00(+0.03%)
Jul 14, 2003
3.907
3.948
3.884
3.942
417,600
+0.03(+0.82%)
Jul 11, 2003
3.906
3.927
3.906
3.910
455,400
+0.00(+0.11%)
Jul 10, 2003
3.947
3.954
3.903
3.906
460,800
-0.05(-1.26%)
Jul 09, 2003
3.914
3.983
3.914
3.956
416,700
+0.02(+0.48%)
Jul 08, 2003
3.923
3.954
3.911
3.937
1,030,500
+0.00(+0.03%)
Jul 07, 2003
3.878
3.944
3.878
3.936
567,900
+0.06(+1.46%)
Jul 03, 2003
3.894
3.894
3.868
3.879
282,600
-0.00(-0.09%)
Jul 02, 2003
3.872
3.891
3.833
3.882
756,000
+0.03(+0.66%)
Jul 01, 2003
3.854
3.889
3.846
3.857
1,990,800
-0.00(-0.06%)
Jun 30, 2003
3.877
3.894
3.850
3.859
464,400
-0.00(-0.06%)
Jun 27, 2003
3.806
3.876
3.796
3.861
2,722,500
+0.08(+2.21%)
Jun 26, 2003
3.800
3.806
3.767
3.778
841,500
-0.01(-0.18%)
Jun 25, 2003
3.767
3.806
3.756
3.784
1,144,800
+0.03(+0.77%)
Jun 24, 2003
3.752
3.789
3.731
3.756
1,535,400
-0.03(-0.70%)
Jun 23, 2003
3.833
3.871
3.768
3.782
1,045,800
-0.05(-1.36%)
Jun 20, 2003
3.840
3.861
3.806
3.834
1,002,600
+0.01(+0.20%)
Jun 19, 2003
3.889
3.893
3.800
3.827
1,389,600
-0.04(-0.95%)
Jun 18, 2003
3.981
3.982
3.813
3.863
2,322,900
-0.12(-2.99%)
Jun 17, 2003
4.070
4.089
3.982
3.982
1,918,800
-0.08(-2.08%)
Jun 16, 2003
4.056
4.089
4.022
4.067
1,638,000
+0.04(+0.99%)
Jun 13, 2003
4.076
4.077
4.027
4.027
577,800
-0.04(-0.98%)
Jun 12, 2003
4.056
4.072
4.053
4.067
781,200
+0.02(+0.41%)
Jun 11, 2003
4.050
4.059
4.013
4.050
636,300
-0.01(-0.25%)
Jun 10, 2003
4.043
4.061
3.991
4.060
1,026,900
+0.03(+0.72%)
Jun 09, 2003
4.141
4.132
4.008
4.031
1,113,903
-0.11(-2.66%)
Jun 06, 2003
4.156
4.200
4.132
4.141
1,989,900
-0.02(-0.51%)
Jun 05, 2003
4.172
4.188
4.161
4.162
489,600
-0.01(-0.18%)
Jun 04, 2003
4.128
4.178
4.122
4.170
2,649,600
+0.03(+0.62%)
Jun 03, 2003
4.110
4.163
4.110
4.144
2,010,600
+0.03(+0.70%)
Jun 02, 2003
4.111
4.122
4.081
4.116
680,400
+0.00(+0.11%)
May 30, 2003
4.022
4.111
3.989
4.111
1,304,100
+0.09(+2.21%)
May 29, 2003
4.023
4.030
3.993
4.022
873,900
-0.00(-0.03%)
May 28, 2003
4.049
4.054
3.986
4.023
1,024,200
-0.03(-0.71%)
May 27, 2003
4.017
4.066
3.984
4.052
801,900
+0.03(+0.69%)
May 23, 2003
3.933
4.047
3.933
4.024
680,400
+0.06(+1.46%)
May 22, 2003
3.900
3.980
3.861
3.967
1,079,100
+0.07(+1.88%)
May 21, 2003
3.967
4.030
3.694
3.893
3,634,200
-0.15(-3.71%)
May 20, 2003
4.079
4.079
4.021
4.043
1,493,100
-0.02(-0.60%)
May 19, 2003
4.083
4.111
4.040
4.068
1,814,400
-0.03(-0.65%)
May 16, 2003
4.111
4.111
4.073
4.094
1,493,100
-0.02(-0.41%)
May 15, 2003
4.072
4.132
4.072
4.111
2,219,400
+0.06(+1.43%)
May 14, 2003
3.909
4.100
3.909
4.053
1,182,600
+0.12(+3.17%)
May 13, 2003
4.062
4.108
3.900
3.929
1,702,800
-0.07(-1.78%)
May 12, 2003
3.944
4.061
3.900
4.000
2,511,000
+0.12(+3.21%)
May 09, 2003
3.941
3.956
3.873
3.876
749,700
-0.06(-1.50%)
May 08, 2003
3.983
3.991
3.933
3.934
1,188,900
-0.04(-0.98%)
May 07, 2003
3.961
3.980
3.933
3.973
538,200
+0.01(+0.17%)
May 06, 2003
3.956
4.039
3.921
3.967
1,250,100
+0.02(+0.39%)
May 05, 2003
3.956
3.989
3.918
3.951
987,300
-0.03(-0.64%)
May 02, 2003
3.940
3.978
3.934
3.977
972,900
+0.00(+0.11%)
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
.