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
)
95.80
+2.26 (+2.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2005
4.962
4.962
4.793
4.828
2,641,140
-0.14(-2.82%)
Aug 30, 2005
5.039
5.039
4.949
4.968
966,321
-0.07(-1.43%)
Aug 29, 2005
5.063
5.063
4.889
5.040
1,054,215
-0.06(-1.11%)
Aug 26, 2005
5.151
5.151
5.091
5.097
789,804
-0.06(-1.08%)
Aug 25, 2005
5.139
5.167
5.136
5.152
304,740
+0.00(+0.04%)
Aug 24, 2005
5.138
5.167
5.113
5.150
473,994
-0.01(-0.11%)
Aug 23, 2005
5.167
5.167
5.131
5.156
370,296
+0.00(+0.04%)
Aug 22, 2005
5.128
5.167
5.100
5.153
434,502
+0.05(+1.05%)
Aug 19, 2005
5.109
5.114
5.059
5.100
685,413
-0.03(-0.63%)
Aug 18, 2005
5.133
5.167
5.118
5.132
551,214
+0.01(+0.13%)
Aug 17, 2005
5.123
5.133
5.074
5.126
424,611
+0.02(+0.46%)
Aug 16, 2005
5.104
5.129
5.062
5.102
398,196
+0.00(+0.04%)
Aug 15, 2005
5.060
5.100
5.034
5.100
526,734
+0.02(+0.48%)
Aug 12, 2005
5.034
5.087
5.002
5.076
507,060
+0.06(+1.26%)
Aug 11, 2005
5.077
5.133
4.998
5.012
1,133,199
-0.09(-1.83%)
Aug 10, 2005
5.126
5.126
5.086
5.106
544,464
-0.01(-0.15%)
Aug 09, 2005
5.086
5.113
5.026
5.113
680,328
+0.06(+1.12%)
Aug 08, 2005
5.061
5.084
5.040
5.057
433,152
-0.00(-0.09%)
Aug 05, 2005
5.080
5.088
5.009
5.061
493,128
-0.03(-0.57%)
Aug 04, 2005
5.089
5.134
5.078
5.090
752,157
+0.03(+0.50%)
Aug 03, 2005
5.072
5.118
5.028
5.064
1,107,684
+0.01(+0.13%)
Aug 02, 2005
4.997
5.069
4.933
5.058
1,268,577
+0.07(+1.45%)
Aug 01, 2005
5.047
5.056
4.944
4.986
2,513,016
-0.13(-2.46%)
Jul 29, 2005
5.089
5.156
5.043
5.111
1,489,266
-0.08(-1.46%)
Jul 28, 2005
5.043
5.216
5.033
5.187
1,284,813
+0.14(+2.86%)
Jul 27, 2005
5.024
5.042
5.003
5.042
695,835
+0.02(+0.49%)
Jul 26, 2005
4.930
5.034
4.923
5.018
921,591
+0.09(+1.87%)
Jul 25, 2005
4.861
4.962
4.854
4.926
833,724
+0.06(+1.33%)
Jul 22, 2005
4.899
4.913
4.844
4.861
1,440,909
-0.03(-0.70%)
Jul 21, 2005
4.908
4.932
4.856
4.896
1,046,070
-0.01(-0.25%)
Jul 20, 2005
4.983
5.000
4.830
4.908
1,885,482
-0.09(-1.74%)
Jul 19, 2005
5.037
5.047
4.994
4.994
610,659
-0.04(-0.71%)
Jul 18, 2005
5.030
5.034
5.018
5.030
448,623
-0.01(-0.13%)
Jul 15, 2005
5.024
5.038
5.011
5.037
498,177
+0.02(+0.45%)
Jul 14, 2005
5.028
5.029
5.010
5.014
771,642
-0.01(-0.17%)
Jul 13, 2005
5.012
5.029
5.000
5.022
638,091
+0.01(+0.27%)
Jul 12, 2005
5.032
5.044
4.997
5.009
437,787
-0.03(-0.62%)
Jul 11, 2005
4.927
5.043
4.927
5.040
583,173
+0.10(+2.05%)
Jul 08, 2005
4.973
4.973
4.929
4.939
982,035
-0.02(-0.49%)
Jul 07, 2005
5.013
5.029
4.948
4.963
981,027
-0.05(-1.00%)
Jul 06, 2005
5.024
5.037
5.000
5.013
837,297
-0.03(-0.51%)
Jul 05, 2005
5.049
5.049
5.023
5.039
340,200
+0.00(+0.02%)
Jul 01, 2005
5.021
5.044
5.000
5.038
565,200
+0.03(+0.64%)
Jun 30, 2005
5.023
5.042
5.000
5.006
698,706
-0.01(-0.15%)
Jun 29, 2005
5.007
5.024
4.994
5.013
1,072,908
+0.01(+0.27%)
Jun 28, 2005
4.954
5.044
4.953
5.000
2,446,650
+0.05(+1.06%)
Jun 27, 2005
4.867
4.951
4.867
4.948
1,381,167
+0.07(+1.44%)
Jun 24, 2005
4.829
4.896
4.806
4.878
873,090
+0.05(+1.06%)
Jun 23, 2005
4.816
4.837
4.800
4.827
942,885
-0.00(-0.02%)
Jun 22, 2005
4.819
4.838
4.794
4.828
1,183,329
+0.02(+0.37%)
Jun 21, 2005
4.812
4.822
4.787
4.810
684,873
-0.00(-0.05%)
Jun 20, 2005
4.800
4.833
4.780
4.812
344,340
+0.00(+0.02%)
Jun 17, 2005
4.804
4.833
4.800
4.811
900,090
-0.03(-0.62%)
Jun 16, 2005
4.813
4.869
4.813
4.841
1,003,158
+0.01(+0.16%)
Jun 15, 2005
4.889
4.889
4.773
4.833
604,332
-0.04(-0.84%)
Jun 14, 2005
4.789
4.874
4.772
4.874
377,928
+0.08(+1.72%)
Jun 13, 2005
4.807
4.817
4.778
4.792
396,108
-0.01(-0.21%)
Jun 10, 2005
4.818
4.841
4.784
4.802
292,104
-0.03(-0.71%)
Jun 09, 2005
4.856
4.856
4.814
4.837
357,111
-0.02(-0.50%)
Jun 08, 2005
4.787
4.869
4.770
4.861
528,075
+0.10(+2.03%)
Jun 07, 2005
4.800
4.827
4.764
4.764
927,000
-0.03(-0.65%)
Jun 06, 2005
4.778
4.872
4.778
4.796
1,026,549
-0.02(-0.39%)
Jun 03, 2005
4.809
4.848
4.789
4.814
374,598
-0.00(-0.05%)
Jun 02, 2005
4.820
4.847
4.698
4.817
1,181,016
-0.03(-0.62%)
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
.