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
)
100.05
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 31, 2002
3.322
3.322
3.267
3.300
346,500
-0.02(-0.64%)
May 28, 2002
3.322
3.349
3.256
3.321
1,287,000
+0.02(+0.64%)
May 27, 2002
3.326
3.328
3.270
3.300
911,700
+0.00(+0.00%)
May 24, 2002
3.326
3.328
3.270
3.300
911,700
-0.04(-1.33%)
May 23, 2002
3.244
3.416
3.239
3.344
577,800
+0.10(+2.94%)
May 22, 2002
3.294
3.294
3.183
3.249
567,900
-0.06(-1.71%)
May 21, 2002
3.328
3.340
3.294
3.306
338,400
-0.05(-1.39%)
May 20, 2002
3.389
3.406
3.332
3.352
359,100
-0.04(-1.08%)
May 17, 2002
3.411
3.421
3.389
3.389
889,200
+0.00(+0.00%)
May 16, 2002
3.389
3.411
3.322
3.389
418,500
+0.05(+1.36%)
May 15, 2002
3.400
3.411
3.324
3.343
317,700
-0.07(-1.99%)
May 14, 2002
3.417
3.456
3.383
3.411
512,100
-0.01(-0.16%)
May 13, 2002
3.294
3.417
3.289
3.417
389,700
+0.13(+3.89%)
May 10, 2002
3.194
3.302
3.194
3.289
421,200
+0.07(+2.14%)
May 09, 2002
3.278
3.278
3.167
3.220
522,000
-0.05(-1.64%)
May 08, 2002
3.191
3.278
3.191
3.274
203,400
+0.08(+2.62%)
May 07, 2002
3.183
3.244
3.183
3.190
619,200
-0.00(-0.14%)
May 06, 2002
3.289
3.298
3.194
3.194
531,000
-0.13(-3.85%)
May 03, 2002
3.389
3.411
3.272
3.322
1,227,600
-0.07(-2.13%)
May 02, 2002
3.361
3.447
3.335
3.394
1,698,300
+0.06(+1.80%)
May 01, 2002
3.272
3.361
3.194
3.334
790,200
+0.09(+2.84%)
Apr 30, 2002
3.133
3.272
3.130
3.242
626,400
+0.11(+3.66%)
Apr 29, 2002
3.183
3.216
3.086
3.128
1,555,200
-0.06(-1.75%)
Apr 26, 2002
3.206
3.206
3.142
3.183
1,243,800
-0.03(-1.04%)
Apr 25, 2002
3.226
3.259
3.189
3.217
1,508,400
-0.00(-0.03%)
Apr 24, 2002
3.217
3.281
3.190
3.218
2,783,700
+0.02(+0.56%)
Apr 23, 2002
3.217
3.261
3.189
3.200
958,500
+0.01(+0.28%)
Apr 22, 2002
3.222
3.242
3.111
3.191
1,237,500
-0.03(-0.97%)
Apr 19, 2002
3.254
3.283
3.222
3.222
1,170,000
-0.03(-0.92%)
Apr 18, 2002
3.200
3.253
3.195
3.252
1,922,400
+0.04(+1.32%)
Apr 17, 2002
3.194
3.250
3.194
3.210
1,481,400
+0.00(+0.14%)
Apr 16, 2002
3.192
3.206
3.154
3.206
747,000
+0.03(+0.87%)
Apr 15, 2002
3.160
3.183
3.156
3.178
650,700
+0.00(+0.00%)
Apr 12, 2002
3.101
3.183
3.060
3.178
2,534,400
+0.08(+2.51%)
Apr 11, 2002
3.039
3.100
3.033
3.100
680,400
+0.06(+1.82%)
Apr 10, 2002
3.017
3.094
3.011
3.044
1,692,900
+0.03(+0.85%)
Apr 09, 2002
3.111
3.117
2.983
3.019
9,703,800
-0.08(-2.55%)
Apr 08, 2002
3.056
3.111
3.022
3.098
1,303,200
+0.03(+0.83%)
Apr 05, 2002
3.028
3.100
3.028
3.072
2,953,800
+0.03(+0.91%)
Apr 04, 2002
2.911
3.066
2.911
3.044
7,617,600
+0.07(+2.43%)
Apr 03, 2002
2.909
2.993
2.889
2.972
29,094,300
+0.11(+3.96%)
Apr 02, 2002
2.817
2.929
2.817
2.859
1,485,000
+0.03(+0.90%)
Apr 01, 2002
2.865
2.865
2.817
2.833
305,100
-0.03(-1.20%)
Mar 29, 2002
2.871
2.872
2.850
2.868
38,700
+0.00(+0.00%)
Mar 28, 2002
2.871
2.872
2.850
2.868
38,700
+0.01(+0.23%)
Mar 27, 2002
2.889
2.889
2.844
2.861
23,400
-0.05(-1.57%)
Mar 26, 2002
2.817
2.907
2.817
2.907
67,500
+0.12(+4.18%)
Mar 25, 2002
2.880
2.880
2.778
2.790
340,200
-0.09(-3.12%)
Mar 22, 2002
2.949
2.949
2.880
2.880
77,400
-0.05(-1.82%)
Mar 21, 2002
2.951
2.951
2.929
2.933
77,400
-0.01(-0.19%)
Mar 20, 2002
2.954
2.954
2.933
2.939
118,800
+0.00(+0.15%)
Mar 19, 2002
2.978
2.978
2.933
2.934
404,100
-0.05(-1.82%)
Mar 18, 2002
3.017
3.020
2.958
2.989
378,000
-0.04(-1.36%)
Mar 15, 2002
2.996
3.032
2.996
3.030
14,400
+0.00(+0.12%)
Mar 14, 2002
3.033
3.049
3.026
3.026
11,700
+0.01(+0.36%)
Mar 13, 2002
2.978
3.016
2.978
3.016
24,300
+0.02(+0.52%)
Mar 12, 2002
2.979
3.022
2.937
3.000
72,900
-0.05(-1.64%)
Mar 11, 2002
2.972
3.050
2.933
3.050
717,300
+0.08(+2.81%)
Mar 08, 2002
3.016
3.016
2.967
2.967
369,000
-0.06(-2.09%)
Mar 07, 2002
2.957
3.030
2.957
3.030
52,200
+0.05(+1.75%)
Mar 06, 2002
2.982
2.982
2.958
2.978
277,200
-0.01(-0.18%)
Mar 05, 2002
2.978
2.989
2.958
2.983
108,900
+0.03(+0.98%)
Mar 04, 2002
2.944
2.989
2.944
2.955
123,300
+0.01(+0.30%)
Mar 01, 2002
2.989
2.989
2.946
2.946
13,500
-0.04(-1.45%)
Feb 28, 2002
2.906
2.989
2.900
2.989
84,600
+0.06(+1.89%)
Feb 27, 2002
2.922
2.933
2.916
2.933
46,800
+0.02(+0.57%)
Feb 26, 2002
2.989
2.989
2.917
2.917
90,000
-0.02(-0.79%)
Feb 25, 2002
2.947
2.989
2.940
2.940
145,800
-0.05(-1.64%)
Feb 22, 2002
2.947
2.989
2.947
2.989
2,700
+0.04(+1.39%)
Feb 21, 2002
2.989
2.989
2.947
2.948
27,900
-0.04(-1.38%)
Feb 20, 2002
2.947
2.989
2.947
2.989
66,600
+0.01(+0.37%)
Feb 19, 2002
3.000
3.000
2.933
2.978
284,400
-0.02(-0.74%)
Feb 18, 2002
2.994
3.000
2.967
3.000
178,200
+0.00(+0.00%)
Feb 15, 2002
2.994
3.000
2.967
3.000
178,200
+0.00(+0.00%)
Feb 14, 2002
2.944
3.001
2.939
3.000
346,500
+0.04(+1.50%)
Feb 13, 2002
2.944
3.056
2.944
2.956
226,800
+0.07(+2.31%)
Feb 12, 2002
2.889
2.889
2.889
2.889
108,000
-0.07(-2.33%)
Feb 11, 2002
2.888
2.958
2.844
2.958
127,800
+0.11(+3.94%)
Feb 08, 2002
2.889
2.889
2.833
2.846
63,000
-0.06(-1.95%)
Feb 07, 2002
2.873
2.902
2.867
2.902
43,200
+0.02(+0.81%)
Feb 06, 2002
2.879
2.879
2.879
2.879
9,000
-0.03(-1.07%)
Feb 05, 2002
2.959
2.959
2.886
2.910
36,000
-0.09(-3.00%)
Feb 04, 2002
2.863
3.048
2.863
3.000
41,400
+0.06(+2.00%)
Feb 01, 2002
2.811
2.941
2.811
2.941
108,900
+0.11(+3.72%)
Jan 31, 2002
2.833
2.917
2.833
2.836
31,500
+0.00(+0.08%)
Jan 30, 2002
2.900
2.941
2.833
2.833
13,500
+0.00(+0.00%)
Jan 29, 2002
2.833
2.833
2.833
2.833
26,100
+0.00(+0.00%)
Jan 28, 2002
2.927
2.927
2.833
2.833
39,600
-0.06(-1.92%)
Jan 25, 2002
2.873
2.906
2.873
2.889
279,900
+0.00(+0.00%)
Jan 24, 2002
2.873
2.917
2.873
2.889
52,200
+0.00(+0.00%)
Jan 23, 2002
2.878
2.889
2.872
2.889
153,900
+0.01(+0.39%)
Jan 22, 2002
2.872
2.889
2.811
2.878
63,000
+0.07(+2.37%)
Jan 21, 2002
2.857
2.876
2.811
2.811
36,900
+0.00(+0.00%)
Jan 18, 2002
2.857
2.876
2.811
2.811
36,900
-0.05(-1.59%)
Jan 17, 2002
2.916
3.018
2.856
2.857
38,700
-0.04(-1.34%)
Jan 16, 2002
3.018
3.018
2.892
2.896
19,800
-0.05(-1.66%)
Jan 15, 2002
3.016
3.031
2.939
2.944
48,600
-0.14(-4.50%)
Jan 14, 2002
3.000
3.083
2.983
3.083
420,300
+0.04(+1.46%)
Jan 11, 2002
3.028
3.054
3.000
3.039
111,600
+0.01(+0.37%)
Jan 10, 2002
3.104
3.104
3.016
3.028
23,400
+0.17(+5.83%)
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
.