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 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%)
May 01, 2003
3.838
3.972
3.800
3.972
1,070,100
+0.11(+2.88%)
Apr 30, 2003
3.934
3.959
3.801
3.861
1,036,800
-0.09(-2.36%)
Apr 29, 2003
3.890
3.958
3.849
3.954
810,000
+0.08(+2.06%)
Apr 28, 2003
3.896
3.896
3.816
3.874
730,800
+0.03(+0.90%)
Apr 25, 2003
3.849
3.882
3.817
3.840
790,200
-0.02(-0.43%)
Apr 24, 2003
3.944
3.944
3.833
3.857
909,000
-0.09(-2.20%)
Apr 23, 2003
3.989
4.091
3.911
3.943
4,869,900
-0.04(-0.92%)
Apr 22, 2003
3.834
3.980
3.799
3.980
2,496,600
+0.15(+3.83%)
Apr 21, 2003
3.848
3.916
3.800
3.833
1,005,300
+0.00(+0.00%)
Apr 17, 2003
3.891
3.908
3.790
3.833
432,900
-0.03(-0.84%)
Apr 16, 2003
3.778
3.910
3.778
3.866
1,211,400
+0.02(+0.40%)
Apr 15, 2003
3.839
3.884
3.830
3.850
871,200
-0.03(-0.66%)
Apr 14, 2003
3.799
3.906
3.799
3.876
603,000
+0.05(+1.34%)
Apr 11, 2003
3.794
3.849
3.761
3.824
446,400
+0.01(+0.23%)
Apr 10, 2003
3.803
3.816
3.746
3.816
390,600
+0.01(+0.29%)
Apr 09, 2003
3.777
3.821
3.738
3.804
865,800
+0.03(+0.85%)
Apr 08, 2003
3.717
3.772
3.690
3.772
1,153,800
+0.07(+1.86%)
Apr 07, 2003
3.711
3.722
3.638
3.703
1,204,200
-0.00(-0.03%)
Apr 04, 2003
3.772
3.806
3.684
3.704
1,384,200
-0.10(-2.66%)
Apr 03, 2003
3.836
3.859
3.780
3.806
819,000
-0.03(-0.78%)
Apr 02, 2003
3.856
3.908
3.836
3.836
2,263,500
+0.00(+0.06%)
Apr 01, 2003
3.777
3.887
3.730
3.833
3,329,100
+0.06(+1.62%)
Mar 31, 2003
3.761
3.812
3.667
3.772
1,180,800
+0.03(+0.71%)
Mar 28, 2003
3.717
3.760
3.663
3.746
993,600
+0.04(+1.14%)
Mar 27, 2003
3.689
3.723
3.659
3.703
1,197,900
+0.02(+0.54%)
Mar 26, 2003
3.712
3.714
3.636
3.683
3,190,392
+0.00(+0.03%)
Mar 25, 2003
3.663
3.689
3.641
3.682
768,600
+0.01(+0.33%)
Mar 24, 2003
3.656
3.703
3.629
3.670
814,500
-0.00(-0.06%)
Mar 21, 2003
3.686
3.738
3.632
3.672
2,080,800
+0.01(+0.15%)
Mar 20, 2003
3.644
3.678
3.588
3.667
1,311,804
+0.00(+0.00%)
Mar 19, 2003
3.611
3.677
3.570
3.667
2,776,500
+0.04(+1.23%)
Mar 18, 2003
3.656
3.656
3.549
3.622
2,045,700
-0.01(-0.24%)
Mar 17, 2003
3.611
3.656
3.557
3.631
1,615,050
-0.01(-0.27%)
Mar 14, 2003
3.664
3.664
3.616
3.641
871,200
+0.00(+0.06%)
Mar 13, 2003
3.522
3.706
3.472
3.639
4,477,500
+0.08(+2.34%)
Mar 12, 2003
3.636
3.641
3.520
3.556
1,920,249
-0.07(-1.87%)
Mar 11, 2003
3.633
3.639
3.602
3.623
735,300
+0.02(+0.46%)
Mar 10, 2003
3.539
3.632
3.533
3.607
2,056,500
+0.03(+0.81%)
Mar 07, 2003
3.556
3.578
3.533
3.578
1,658,700
+0.02(+0.66%)
Mar 06, 2003
3.567
3.567
3.522
3.554
983,700
-0.01(-0.16%)
Mar 05, 2003
3.589
3.594
3.518
3.560
2,043,900
+0.02(+0.60%)
Mar 04, 2003
3.498
3.578
3.494
3.539
3,282,300
-0.01(-0.25%)
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
.