Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Capital Grp Ltd (NQ: ACGL )

90.90 -2.15 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 6.069 6.106 6.049 6.083 550,458 -0.01(-0.22%)
Dec 29, 2005 6.071 6.128 6.061 6.097 2,170,359 -0.00(-0.04%)
Dec 28, 2005 6.099 6.100 6.071 6.099 1,375,200 +0.02(+0.27%)
Dec 27, 2005 6.090 6.130 6.061 6.082 1,005,300 +0.01(+0.24%)
Dec 23, 2005 6.056 6.082 6.041 6.068 584,469 +0.03(+0.42%)
Dec 22, 2005 5.937 6.089 5.933 6.042 1,647,000 +0.11(+1.84%)
Dec 21, 2005 5.928 5.949 5.891 5.933 515,979 +0.05(+0.91%)
Dec 20, 2005 5.946 5.982 5.857 5.880 1,637,172 -0.04(-0.66%)
Dec 19, 2005 6.003 6.022 5.917 5.919 995,301 -0.11(-1.77%)
Dec 16, 2005 5.973 6.037 5.957 6.026 2,898,783 +0.08(+1.27%)
Dec 15, 2005 6.096 6.096 5.921 5.950 3,765,852 -0.13(-2.14%)
Dec 14, 2005 6.043 6.083 6.028 6.080 1,120,869 +0.05(+0.87%)
Dec 13, 2005 6.018 6.039 5.977 6.028 1,697,661 +0.02(+0.28%)
Dec 12, 2005 6.012 6.071 5.957 6.011 3,315,915 +0.03(+0.52%)
Dec 09, 2005 5.910 5.983 5.881 5.980 3,096,216 +0.11(+1.87%)
Dec 08, 2005 5.853 5.871 5.818 5.870 2,406,393 +0.04(+0.63%)
Dec 07, 2005 5.853 5.859 5.806 5.833 1,909,584 -0.01(-0.15%)
Dec 06, 2005 5.768 5.870 5.768 5.842 2,860,803 +0.05(+0.94%)
Dec 05, 2005 5.889 5.892 5.681 5.788 3,344,076 -0.09(-1.53%)
Dec 02, 2005 5.874 5.903 5.842 5.878 2,008,431 -0.01(-0.19%)
Dec 01, 2005 5.854 5.924 5.823 5.889 5,601,654 +0.06(+1.03%)
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%)
Sep 01, 2005 4.779 4.933 4.779 4.917 930,780 +0.09(+1.84%)
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%)
Jun 01, 2005 4.976 4.976 4.827 4.847 974,070 -0.11(-2.31%)
May 31, 2005 4.861 4.979 4.846 4.961 1,228,284 +0.11(+2.22%)
May 27, 2005 4.834 4.878 4.834 4.853 243,648 -0.02(-0.37%)
May 26, 2005 4.843 4.876 4.822 4.871 328,833 +0.03(+0.62%)
May 25, 2005 4.861 4.868 4.819 4.841 877,662 -0.01(-0.21%)
May 24, 2005 4.828 4.880 4.819 4.851 2,194,200 -0.00(-0.05%)
May 23, 2005 4.818 4.871 4.818 4.853 2,749,194 -0.02(-0.39%)
May 20, 2005 4.830 4.872 4.816 4.872 1,143,018 +0.04(+0.90%)
May 19, 2005 4.760 4.833 4.753 4.829 950,229 +0.07(+1.47%)
May 18, 2005 4.717 4.768 4.683 4.759 1,190,700 +0.06(+1.25%)
May 17, 2005 4.642 4.716 4.641 4.700 1,386,603 +0.04(+0.79%)
May 16, 2005 4.597 4.667 4.593 4.663 1,773,324 +0.03(+0.64%)
May 13, 2005 4.614 4.654 4.610 4.634 2,407,959 +0.00(+0.01%)
May 12, 2005 4.594 4.656 4.556 4.633 3,038,346 +0.06(+1.34%)
May 11, 2005 4.457 4.619 4.451 4.572 3,867,588 +0.10(+2.21%)
May 10, 2005 4.461 4.473 4.433 4.473 1,491,228 +0.01(+0.27%)
May 09, 2005 4.477 4.489 4.431 4.461 1,895,382 -0.02(-0.35%)
May 06, 2005 4.473 4.479 4.449 4.477 751,815 +0.01(+0.22%)
May 05, 2005 4.503 4.508 4.452 4.467 974,592 -0.02(-0.45%)
May 04, 2005 4.528 4.528 4.474 4.487 837,738 -0.03(-0.59%)
May 03, 2005 4.494 4.516 4.482 4.513 1,319,220 +0.02(+0.45%)
May 02, 2005 4.448 4.500 4.437 4.493 1,517,265 +0.05(+1.13%)
Apr 29, 2005 4.452 4.500 4.440 4.443 1,143,702 -0.00(-0.02%)
Apr 28, 2005 4.484 4.484 4.410 4.444 791,658 -0.02(-0.55%)
Apr 27, 2005 4.494 4.500 4.394 4.469 1,769,112 -0.06(-1.35%)
Apr 26, 2005 4.500 4.561 4.486 4.530 397,476 +0.03(+0.67%)
Apr 25, 2005 4.496 4.516 4.493 4.500 408,555 +0.00(+0.10%)
Apr 22, 2005 4.488 4.512 4.466 4.496 412,092 +0.03(+0.62%)
Apr 21, 2005 4.479 4.492 4.454 4.468 664,587 +0.02(+0.40%)
Apr 20, 2005 4.453 4.468 4.439 4.450 779,886 +0.01(+0.20%)
Apr 19, 2005 4.450 4.478 4.441 4.441 443,403 -0.01(-0.20%)
Apr 18, 2005 4.478 4.501 4.440 4.450 680,607 -0.03(-0.65%)
Apr 15, 2005 4.517 4.531 4.476 4.479 1,095,372 -0.03(-0.60%)
Apr 14, 2005 4.583 4.583 4.493 4.506 708,921 -0.08(-1.69%)
Apr 13, 2005 4.568 4.604 4.536 4.583 1,050,048 +0.01(+0.32%)
Apr 12, 2005 4.524 4.569 4.524 4.569 726,840 +0.06(+1.23%)
Apr 11, 2005 4.561 4.561 4.497 4.513 1,205,721 -0.04(-0.83%)
Apr 08, 2005 4.583 4.589 4.539 4.551 696,258 -0.03(-0.58%)
Apr 07, 2005 4.549 4.578 4.522 4.578 2,245,068 +0.05(+1.01%)
Apr 06, 2005 4.499 4.541 4.486 4.532 1,258,128 +0.04(+0.82%)
Apr 05, 2005 4.492 4.496 4.473 4.496 650,628 +0.02(+0.37%)
Apr 04, 2005 4.473 4.487 4.448 4.479 884,871 +0.02(+0.52%)
Apr 01, 2005 4.456 4.489 4.434 4.456 1,817,901 +0.01(+0.15%)
Mar 31, 2005 4.482 4.482 4.442 4.449 783,144 -0.02(-0.37%)
Mar 30, 2005 4.444 4.473 4.439 4.466 598,032 +0.00(+0.10%)
Mar 29, 2005 4.407 4.473 4.400 4.461 993,051 +0.07(+1.54%)
Mar 28, 2005 4.423 4.423 4.313 4.393 956,862 -0.01(-0.30%)
Mar 24, 2005 4.446 4.456 4.393 4.407 555,750 -0.00(-0.03%)
Mar 23, 2005 4.390 4.454 4.390 4.408 439,857 +0.01(+0.23%)
Mar 22, 2005 4.444 4.468 4.390 4.398 1,000,872 -0.04(-0.95%)
Mar 21, 2005 4.429 4.462 4.429 4.440 348,471 +0.00(+0.03%)
Mar 18, 2005 4.509 4.519 4.431 4.439 590,112 -0.08(-1.70%)
Mar 17, 2005 4.528 4.540 4.514 4.516 920,124 +0.00(+0.02%)
Mar 16, 2005 4.561 4.561 4.506 4.514 886,473 -0.04(-0.90%)
Mar 15, 2005 4.548 4.561 4.548 4.556 914,364 +0.02(+0.37%)
Mar 14, 2005 4.533 4.550 4.527 4.539 806,382 -0.01(-0.22%)
Mar 11, 2005 4.606 4.606 4.540 4.549 316,620 -0.05(-0.99%)
Mar 10, 2005 4.584 4.606 4.579 4.594 911,079 -0.01(-0.24%)
Mar 09, 2005 4.643 4.653 4.604 4.606 528,102 -0.02(-0.53%)
Mar 08, 2005 4.662 4.689 4.624 4.630 294,435 -0.03(-0.69%)
Mar 07, 2005 4.639 4.684 4.632 4.662 892,035 +0.03(+0.60%)
Mar 04, 2005 4.567 4.634 4.540 4.634 1,169,892 +0.09(+2.01%)
Mar 03, 2005 4.594 4.594 4.529 4.543 581,472 -0.06(-1.30%)
Mar 02, 2005 4.572 4.608 4.556 4.603 859,293 +0.02(+0.36%)
Mar 01, 2005 4.593 4.638 4.573 4.587 673,452 -0.02(-0.48%)
Feb 28, 2005 4.566 4.609 4.513 4.609 1,111,527 +0.04(+0.97%)
Feb 25, 2005 4.528 4.564 4.477 4.564 468,720 +0.05(+1.06%)
Feb 24, 2005 4.474 4.524 4.458 4.517 719,568 +0.03(+0.69%)
Feb 23, 2005 4.469 4.501 4.450 4.486 517,104 +0.04(+0.80%)
Feb 22, 2005 4.613 4.613 4.443 4.450 1,013,823 -0.15(-3.24%)
Feb 18, 2005 4.539 4.613 4.532 4.599 895,680 +0.06(+1.27%)
Feb 17, 2005 4.612 4.626 4.532 4.541 977,382 -0.06(-1.38%)
Feb 16, 2005 4.544 4.621 4.458 4.604 2,224,377 +0.01(+0.12%)
Feb 15, 2005 4.570 4.619 4.541 4.599 1,409,085 +0.05(+1.15%)
Feb 14, 2005 4.506 4.556 4.461 4.547 1,457,667 +0.06(+1.31%)
Feb 11, 2005 4.453 4.510 4.450 4.488 586,278 +0.03(+0.70%)
Feb 10, 2005 4.406 4.460 4.398 4.457 501,696 +0.04(+0.85%)
Feb 09, 2005 4.392 4.428 4.363 4.419 696,033 +0.02(+0.43%)
Feb 08, 2005 4.422 4.422 4.366 4.400 992,277 -0.00(-0.08%)
Feb 07, 2005 4.333 4.421 4.332 4.403 1,194,993 +0.07(+1.62%)
Feb 04, 2005 4.259 4.350 4.240 4.333 1,057,122 +0.10(+2.28%)
Feb 03, 2005 4.139 4.247 4.129 4.237 1,663,110 +0.10(+2.36%)
Feb 02, 2005 4.100 4.143 4.088 4.139 469,863 +0.03(+0.81%)
Feb 01, 2005 4.099 4.120 4.091 4.106 780,381 +0.02(+0.60%)
Jan 31, 2005 4.110 4.114 4.072 4.081 559,728 +0.00(+0.05%)
Jan 28, 2005 4.100 4.104 4.062 4.079 929,709 -0.02(-0.49%)
Jan 27, 2005 4.103 4.139 4.093 4.099 728,703 -0.02(-0.49%)
Jan 26, 2005 4.138 4.143 4.111 4.119 821,988 -0.02(-0.43%)
Jan 25, 2005 4.144 4.170 4.130 4.137 711,864 -0.02(-0.43%)
Jan 24, 2005 4.160 4.181 4.146 4.154 568,440 -0.02(-0.40%)
Jan 21, 2005 4.178 4.194 4.161 4.171 540,639 +0.00(+0.11%)
Jan 20, 2005 4.210 4.210 4.167 4.167 1,069,992 -0.05(-1.29%)
Jan 19, 2005 4.208 4.249 4.208 4.221 747,045 +0.01(+0.32%)
Jan 18, 2005 4.167 4.267 4.134 4.208 948,690 +0.07(+1.64%)
Jan 14, 2005 4.159 4.163 4.116 4.140 976,590 -0.02(-0.56%)
Jan 13, 2005 4.168 4.202 4.151 4.163 486,864 -0.01(-0.35%)
Jan 12, 2005 4.178 4.211 4.162 4.178 675,666 -0.01(-0.14%)
Jan 11, 2005 4.208 4.219 4.174 4.184 641,934 -0.03(-0.68%)
Jan 10, 2005 4.220 4.220 4.193 4.212 678,294 +0.02(+0.50%)
Jan 07, 2005 4.158 4.201 4.139 4.191 771,138 +0.04(+1.04%)
Jan 06, 2005 4.148 4.183 4.139 4.148 2,869,794 -0.01(-0.13%)
Jan 05, 2005 4.170 4.170 4.144 4.153 1,951,767 -0.02(-0.59%)
Jan 04, 2005 4.230 4.234 4.177 4.178 1,253,277 -0.06(-1.31%)
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.