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 (%)
Mar 31, 2011 10.90 11.06 10.88 11.02 3,119,994 +0.14(+1.33%)
Mar 30, 2011 10.60 10.91 10.60 10.88 3,021,831 +0.26(+2.46%)
Mar 29, 2011 10.54 10.66 10.53 10.62 2,725,731 +0.05(+0.51%)
Mar 28, 2011 10.65 10.67 10.56 10.56 1,350,027 -0.09(-0.83%)
Mar 25, 2011 10.56 10.72 10.55 10.65 3,130,254 +0.09(+0.89%)
Mar 24, 2011 10.53 10.58 10.48 10.56 2,926,737 +0.05(+0.48%)
Mar 23, 2011 10.26 10.55 10.26 10.51 4,044,519 +0.20(+1.94%)
Mar 22, 2011 10.27 10.40 10.22 10.31 2,325,915 +0.02(+0.18%)
Mar 21, 2011 10.24 10.30 10.14 10.29 1,738,332 +0.18(+1.78%)
Mar 18, 2011 10.12 10.21 10.08 10.11 2,545,803 +0.09(+0.93%)
Mar 17, 2011 10.08 10.09 9.983 10.01 2,937,123 +0.01(+0.14%)
Mar 16, 2011 10.04 10.06 9.953 10.00 5,146,623 -0.07(-0.68%)
Mar 15, 2011 9.878 10.32 9.878 10.07 8,639,964 -0.07(-0.65%)
Mar 14, 2011 9.984 10.14 9.933 10.13 3,232,269 +0.07(+0.74%)
Mar 11, 2011 9.850 10.12 9.723 10.06 8,341,380 +0.13(+1.30%)
Mar 10, 2011 10.00 10.05 9.920 9.931 1,904,337 -0.13(-1.27%)
Mar 09, 2011 10.04 10.10 10.02 10.06 1,707,462 +0.01(+0.09%)
Mar 08, 2011 9.984 10.10 9.944 10.05 1,833,201 +0.12(+1.24%)
Mar 07, 2011 9.984 9.990 9.909 9.927 1,901,790 -0.03(-0.33%)
Mar 04, 2011 9.996 10.06 9.930 9.960 2,503,881 -0.05(-0.47%)
Mar 03, 2011 10.04 10.08 9.996 10.01 4,867,668 +0.04(+0.38%)
Mar 02, 2011 10.01 10.06 9.962 9.969 1,930,905 -0.04(-0.43%)
Mar 01, 2011 10.04 10.17 9.994 10.01 4,881,024 -0.04(-0.43%)
Feb 28, 2011 10.05 10.09 9.963 10.06 3,904,974 +0.07(+0.67%)
Feb 25, 2011 9.850 10.00 9.772 9.989 4,843,584 +0.26(+2.67%)
Feb 24, 2011 9.734 9.783 9.686 9.729 4,623,165 +0.01(+0.08%)
Feb 23, 2011 9.751 9.784 9.716 9.721 8,481,357 -0.03(-0.35%)
Feb 22, 2011 9.910 9.950 9.756 9.756 3,653,145 -0.26(-2.57%)
Feb 18, 2011 9.984 10.02 9.923 10.01 3,230,919 +0.06(+0.57%)
Feb 17, 2011 9.971 10.01 9.880 9.957 4,555,944 -0.03(-0.34%)
Feb 16, 2011 10.02 10.03 9.936 9.991 2,705,652 +0.02(+0.17%)
Feb 15, 2011 10.09 10.27 9.933 9.974 4,149,288 -0.15(-1.50%)
Feb 14, 2011 10.27 10.28 10.12 10.13 2,171,205 -0.12(-1.21%)
Feb 11, 2011 10.09 10.27 10.09 10.25 2,164,347 +0.13(+1.26%)
Feb 10, 2011 10.08 10.15 10.05 10.12 1,910,817 -0.02(-0.15%)
Feb 09, 2011 10.07 10.16 10.04 10.14 3,988,314 +0.04(+0.41%)
Feb 08, 2011 10.10 10.11 10.06 10.10 1,086,714 +0.04(+0.38%)
Feb 07, 2011 10.02 10.06 10.01 10.06 1,311,471 +0.07(+0.69%)
Feb 04, 2011 10.01 10.03 9.969 9.991 1,124,937 +0.00(+0.03%)
Feb 03, 2011 9.874 9.996 9.863 9.988 1,108,413 +0.09(+0.91%)
Feb 02, 2011 9.868 9.944 9.858 9.898 1,455,093 -0.01(-0.15%)
Feb 01, 2011 9.844 9.936 9.803 9.912 2,875,698 +0.11(+1.09%)
Jan 31, 2011 9.763 9.906 9.751 9.806 3,292,857 +0.05(+0.51%)
Jan 28, 2011 9.939 9.956 9.750 9.756 3,160,260 -0.21(-2.06%)
Jan 27, 2011 9.934 9.971 9.901 9.961 2,049,399 +0.02(+0.19%)
Jan 26, 2011 9.978 9.978 9.917 9.942 1,648,980 -0.01(-0.09%)
Jan 25, 2011 9.916 10.01 9.894 9.951 3,548,403 +0.02(+0.25%)
Jan 24, 2011 9.810 9.930 9.782 9.927 1,654,164 +0.14(+1.42%)
Jan 21, 2011 9.784 9.792 9.751 9.788 1,554,300 +0.02(+0.17%)
Jan 20, 2011 9.749 9.803 9.749 9.771 3,693,762 -0.00(-0.03%)
Jan 19, 2011 9.788 9.839 9.754 9.774 2,681,712 -0.02(-0.19%)
Jan 18, 2011 9.778 9.814 9.716 9.793 3,417,597 +0.01(+0.14%)
Jan 14, 2011 9.733 9.781 9.701 9.780 2,032,326 +0.05(+0.47%)
Jan 13, 2011 9.776 9.778 9.694 9.734 2,242,080 -0.04(-0.41%)
Jan 12, 2011 9.752 9.789 9.726 9.774 2,905,407 +0.06(+0.57%)
Jan 11, 2011 9.600 9.734 9.576 9.719 3,948,750 +0.17(+1.79%)
Jan 10, 2011 9.551 9.586 9.513 9.548 3,897,459 -0.03(-0.34%)
Jan 07, 2011 9.652 9.689 9.578 9.580 4,125,717 -0.07(-0.76%)
Jan 06, 2011 9.642 9.778 9.554 9.653 3,658,707 -0.13(-1.35%)
Jan 05, 2011 9.737 9.821 9.708 9.786 3,035,637 +0.01(+0.15%)
Jan 04, 2011 9.860 9.864 9.737 9.771 4,072,491 -0.06(-0.62%)
Jan 03, 2011 9.856 9.856 9.779 9.832 4,016,322 +0.05(+0.50%)
Dec 31, 2010 9.801 9.834 9.783 9.783 2,597,049 -0.03(-0.29%)
Dec 30, 2010 9.822 9.857 9.810 9.812 2,322,693 -0.01(-0.14%)
Dec 29, 2010 9.850 9.867 9.822 9.826 1,256,562 -0.03(-0.32%)
Dec 28, 2010 9.866 9.879 9.837 9.857 1,359,909 -0.02(-0.17%)
Dec 27, 2010 9.807 9.886 9.803 9.873 2,109,870 +0.04(+0.43%)
Dec 23, 2010 9.867 9.886 9.829 9.831 3,077,595 -0.04(-0.43%)
Dec 22, 2010 9.820 9.893 9.819 9.873 3,030,696 +0.05(+0.51%)
Dec 21, 2010 9.822 9.879 9.807 9.823 2,464,479 +0.02(+0.17%)
Dec 20, 2010 9.854 9.878 9.533 9.807 6,942,546 -0.04(-0.45%)
Dec 17, 2010 9.878 9.924 9.849 9.851 4,030,038 -0.02(-0.24%)
Dec 16, 2010 9.839 9.914 9.834 9.874 3,170,484 +0.03(+0.34%)
Dec 15, 2010 9.964 9.993 9.831 9.841 5,504,805 -0.09(-0.93%)
Dec 14, 2010 9.926 9.973 9.916 9.933 3,658,671 +0.01(+0.06%)
Dec 13, 2010 9.927 9.993 9.910 9.928 3,451,266 -0.01(-0.06%)
Dec 10, 2010 9.944 9.998 9.908 9.933 3,240,522 -0.01(-0.11%)
Dec 09, 2010 9.998 10.01 9.882 9.944 3,628,602 -0.01(-0.08%)
Dec 08, 2010 9.889 9.954 9.856 9.952 4,544,775 +0.05(+0.55%)
Dec 07, 2010 10.00 10.05 9.873 9.898 6,609,744 -0.09(-0.91%)
Dec 06, 2010 9.937 10.02 9.890 9.989 4,381,407 -0.13(-1.27%)
Dec 03, 2010 10.08 10.13 9.951 10.12 5,166,279 -0.06(-0.60%)
Dec 02, 2010 10.07 10.20 10.00 10.18 5,843,466 +0.10(+1.00%)
Dec 01, 2010 10.13 10.13 10.05 10.08 4,545,927 +0.04(+0.44%)
Nov 30, 2010 9.984 10.04 9.928 10.03 6,047,388 -0.04(-0.39%)
Nov 29, 2010 10.16 10.19 9.967 10.07 6,282,873 -0.11(-1.08%)
Nov 26, 2010 10.12 10.23 10.11 10.18 1,138,752 -0.00(-0.03%)
Nov 24, 2010 10.10 10.19 10.19 10.19 2,466,117 +0.12(+1.19%)
Nov 23, 2010 9.979 10.09 9.936 10.07 2,424,510 +0.02(+0.18%)
Nov 22, 2010 10.00 10.07 9.966 10.05 2,013,678 +0.03(+0.27%)
Nov 19, 2010 10.04 10.04 9.977 10.02 1,248,534 -0.02(-0.24%)
Nov 18, 2010 10.01 10.07 9.982 10.05 1,615,959 +0.08(+0.80%)
Nov 17, 2010 9.942 9.999 9.901 9.966 2,726,973 +0.02(+0.25%)
Nov 16, 2010 10.01 10.01 9.891 9.941 3,417,048 -0.09(-0.93%)
Nov 15, 2010 9.961 10.08 9.961 10.03 2,287,458 +0.08(+0.85%)
Nov 12, 2010 9.979 10.02 9.946 9.950 2,174,076 -0.08(-0.76%)
Nov 11, 2010 9.991 10.08 9.986 10.03 2,294,082 -0.04(-0.40%)
Nov 10, 2010 9.867 10.10 9.860 10.07 2,814,057 +0.20(+2.03%)
Nov 09, 2010 10.00 10.04 9.867 9.867 2,908,485 -0.14(-1.36%)
Nov 08, 2010 9.950 10.01 9.899 10.00 2,219,841 +0.01(+0.11%)
Nov 05, 2010 9.973 10.02 9.932 9.991 2,168,325 -0.02(-0.21%)
Nov 04, 2010 9.718 10.02 9.698 10.01 3,797,397 +0.29(+3.03%)
Nov 03, 2010 9.768 9.793 9.670 9.718 2,900,655 -0.06(-0.65%)
Nov 02, 2010 9.753 9.789 9.745 9.781 1,566,036 +0.07(+0.69%)
Nov 01, 2010 9.648 9.757 9.601 9.714 3,249,288 +0.12(+1.20%)
Oct 29, 2010 9.587 9.636 9.489 9.599 4,651,848 -0.06(-0.67%)
Oct 28, 2010 9.660 9.676 9.627 9.663 3,660,363 +0.01(+0.14%)
Oct 27, 2010 9.606 9.660 9.561 9.650 4,724,271 +0.03(+0.30%)
Oct 25, 2010 9.573 9.639 9.544 9.621 4,214,727 +0.07(+0.77%)
Oct 22, 2010 9.500 9.564 9.498 9.548 2,465,181 +0.01(+0.10%)
Oct 21, 2010 9.497 9.567 9.494 9.538 3,166,875 +0.08(+0.81%)
Oct 20, 2010 9.411 9.474 9.374 9.461 5,279,625 +0.08(+0.86%)
Oct 19, 2010 9.340 9.480 9.340 9.380 2,029,095 -0.04(-0.47%)
Oct 18, 2010 9.400 9.437 9.362 9.424 1,047,393 +0.05(+0.55%)
Oct 15, 2010 9.401 9.443 9.366 9.373 1,009,431 -0.01(-0.06%)
Oct 14, 2010 9.333 9.393 9.306 9.379 3,295,602 -0.01(-0.06%)
Oct 13, 2010 9.227 9.402 9.227 9.384 3,590,406 +0.16(+1.73%)
Oct 12, 2010 9.200 9.237 9.166 9.224 1,811,727 +0.01(+0.06%)
Oct 11, 2010 9.221 9.287 9.196 9.219 1,756,368 -0.01(-0.12%)
Oct 08, 2010 9.233 9.269 9.177 9.230 702,837 +0.02(+0.21%)
Oct 07, 2010 9.329 9.329 9.206 9.211 1,864,818 -0.06(-0.68%)
Oct 06, 2010 9.264 9.328 9.249 9.274 1,063,746 -0.03(-0.35%)
Oct 05, 2010 9.318 9.321 9.198 9.307 1,740,321 +0.07(+0.79%)
Oct 04, 2010 9.198 9.274 9.188 9.233 1,098,657 -0.01(-0.10%)
Oct 01, 2010 9.283 9.322 9.204 9.242 2,449,026 -0.07(-0.74%)
Sep 30, 2010 9.218 9.311 9.201 9.311 3,104,100 +0.12(+1.26%)
Sep 29, 2010 9.182 9.222 9.143 9.196 1,701,918 +0.01(+0.06%)
Sep 28, 2010 9.148 9.213 9.070 9.190 1,804,860 +0.06(+0.71%)
Sep 27, 2010 9.101 9.164 9.099 9.126 1,465,407 +0.01(+0.10%)
Sep 24, 2010 9.091 9.133 9.010 9.117 1,332,153 +0.12(+1.31%)
Sep 23, 2010 9.086 9.097 8.999 8.999 1,217,286 -0.11(-1.20%)
Sep 22, 2010 9.207 9.246 9.092 9.108 2,349,891 -0.09(-0.97%)
Sep 21, 2010 9.172 9.394 9.098 9.197 3,618,108 +0.02(+0.17%)
Sep 20, 2010 9.174 9.193 9.111 9.181 2,674,791 +0.02(+0.27%)
Sep 17, 2010 9.157 9.206 9.069 9.157 3,023,901 -0.01(-0.08%)
Sep 15, 2010 9.022 9.168 9.006 9.164 1,472,472 +0.14(+1.50%)
Sep 14, 2010 9.013 9.056 8.980 9.029 1,944,459 +0.01(+0.06%)
Sep 13, 2010 9.000 9.041 8.959 9.023 2,577,276 +0.05(+0.54%)
Sep 10, 2010 9.054 9.054 8.970 8.974 1,563,786 -0.05(-0.57%)
Sep 09, 2010 9.027 9.054 8.972 9.026 2,195,235 +0.02(+0.23%)
Sep 08, 2010 8.947 9.028 8.936 9.004 1,451,088 +0.08(+0.93%)
Sep 07, 2010 9.004 9.028 8.919 8.921 1,690,902 -0.12(-1.28%)
Sep 03, 2010 9.058 9.075 8.973 9.037 2,946,447 +0.05(+0.57%)
Sep 02, 2010 9.071 9.071 8.944 8.986 3,736,656 -0.09(-0.96%)
Sep 01, 2010 8.889 9.077 8.869 9.072 4,453,227 +0.21(+2.32%)
Aug 31, 2010 8.796 8.883 8.760 8.867 2,961,198 +0.04(+0.43%)
Aug 30, 2010 8.831 8.861 8.802 8.829 2,836,305 -0.04(-0.44%)
Aug 27, 2010 8.827 8.871 8.701 8.868 2,234,952 +0.12(+1.36%)
Aug 26, 2010 8.778 8.832 8.738 8.749 2,657,997 -0.05(-0.57%)
Aug 25, 2010 8.612 8.818 8.604 8.799 2,486,313 +0.16(+1.84%)
Aug 24, 2010 8.661 8.713 8.633 8.640 2,626,650 -0.08(-0.90%)
Aug 23, 2010 8.701 8.743 8.671 8.719 1,470,231 +0.04(+0.46%)
Aug 20, 2010 8.576 8.686 8.563 8.679 1,197,171 +0.05(+0.59%)
Aug 19, 2010 8.712 8.738 8.622 8.628 2,488,653 -0.12(-1.32%)
Aug 18, 2010 8.684 8.791 8.656 8.743 1,966,122 +0.04(+0.47%)
Aug 17, 2010 8.632 8.738 8.612 8.702 2,320,686 +0.10(+1.21%)
Aug 16, 2010 8.528 8.611 8.507 8.598 934,254 +0.03(+0.40%)
Aug 13, 2010 8.560 8.620 8.533 8.563 2,010,744 -0.05(-0.54%)
Aug 12, 2010 8.546 8.622 8.490 8.610 2,163,024 +0.00(+0.04%)
Aug 11, 2010 8.690 8.776 8.593 8.607 2,775,771 -0.20(-2.25%)
Aug 10, 2010 8.728 8.853 8.683 8.804 1,769,931 -0.01(-0.11%)
Aug 09, 2010 8.726 8.828 8.726 8.814 1,615,707 +0.09(+1.08%)
Aug 06, 2010 8.668 8.733 8.568 8.720 2,450,952 +0.00(+0.03%)
Aug 05, 2010 8.723 8.826 8.710 8.718 1,215,099 -0.08(-0.86%)
Aug 04, 2010 8.694 8.807 8.694 8.793 1,480,131 +0.11(+1.27%)
Aug 03, 2010 8.722 8.783 8.672 8.683 1,412,082 -0.04(-0.50%)
Aug 02, 2010 8.813 8.844 8.680 8.727 2,363,940 +0.03(+0.36%)
Jul 30, 2010 8.621 8.702 8.401 8.696 3,322,188 +0.03(+0.40%)
Jul 29, 2010 8.646 8.743 8.534 8.661 5,319,531 +0.09(+1.06%)
Jul 28, 2010 8.566 8.621 8.487 8.570 4,568,868 -0.06(-0.66%)
Jul 27, 2010 8.903 8.932 8.608 8.627 7,897,572 -0.26(-2.97%)
Jul 26, 2010 8.718 8.900 8.689 8.891 3,924,666 +0.22(+2.51%)
Jul 23, 2010 8.620 8.690 8.568 8.673 2,960,199 +0.05(+0.53%)
Jul 22, 2010 8.543 8.633 8.514 8.628 2,707,722 +0.15(+1.82%)
Jul 21, 2010 8.500 8.601 8.464 8.473 3,044,214 -0.03(-0.31%)
Jul 20, 2010 8.352 8.502 8.291 8.500 2,254,851 +0.11(+1.35%)
Jul 19, 2010 8.380 8.446 8.332 8.387 1,831,383 +0.02(+0.19%)
Jul 16, 2010 8.536 8.549 8.354 8.371 1,972,782 -0.21(-2.49%)
Jul 15, 2010 8.639 8.672 8.529 8.584 1,552,743 -0.08(-0.95%)
Jul 14, 2010 8.662 8.684 8.613 8.667 1,810,854 +0.02(+0.24%)
Jul 13, 2010 8.541 8.658 8.539 8.646 3,391,380 +0.14(+1.67%)
Jul 12, 2010 8.619 8.620 8.457 8.503 2,799,045 -0.12(-1.35%)
Jul 09, 2010 8.454 8.621 8.394 8.620 2,516,904 +0.14(+1.65%)
Jul 08, 2010 8.500 8.509 8.367 8.480 1,585,917 +0.03(+0.36%)
Jul 07, 2010 8.198 8.458 8.198 8.450 3,962,745 +0.19(+2.31%)
Jul 06, 2010 8.419 8.444 8.202 8.259 2,763,837 -0.09(-1.06%)
Jul 02, 2010 8.279 8.396 8.266 8.348 2,897,775 +0.08(+0.91%)
Jul 01, 2010 8.263 8.291 8.167 8.272 2,260,863 -0.01(-0.07%)
Jun 30, 2010 8.321 8.379 8.266 8.278 2,616,030 -0.07(-0.83%)
Jun 29, 2010 8.407 8.441 8.308 8.347 3,098,484 -0.18(-2.14%)
Jun 25, 2010 8.462 8.554 8.432 8.529 4,700,556 +0.06(+0.72%)
Jun 24, 2010 8.480 8.562 8.447 8.468 1,829,232 -0.03(-0.37%)
Jun 23, 2010 8.539 8.568 8.394 8.499 2,171,718 -0.04(-0.49%)
Jun 22, 2010 8.601 8.662 8.531 8.541 2,130,525 -0.03(-0.39%)
Jun 21, 2010 8.680 8.730 8.550 8.574 2,421,324 -0.08(-0.98%)
Jun 18, 2010 8.642 8.680 8.604 8.659 3,588,804 +0.03(+0.31%)
Jun 17, 2010 8.523 8.646 8.441 8.632 4,348,629 +0.15(+1.77%)
Jun 16, 2010 8.467 8.520 8.407 8.482 3,432,105 +0.00(+0.04%)
Jun 15, 2010 8.306 8.483 8.234 8.479 4,281,264 +0.24(+2.97%)
Jun 14, 2010 8.288 8.332 8.170 8.234 3,250,440 +0.02(+0.23%)
Jun 11, 2010 8.116 8.224 8.093 8.216 2,634,669 +0.05(+0.56%)
Jun 10, 2010 8.026 8.184 8.021 8.170 2,564,514 +0.20(+2.55%)
Jun 09, 2010 8.000 8.066 7.953 7.967 7,188,246 -0.03(-0.36%)
Jun 08, 2010 7.966 8.007 7.890 7.996 4,238,838 +0.07(+0.84%)
Jun 07, 2010 7.978 8.017 7.928 7.929 2,438,892 -0.05(-0.60%)
Jun 04, 2010 8.033 8.098 7.968 7.977 7,772,877 -0.13(-1.64%)
Jun 03, 2010 8.120 8.206 8.102 8.110 3,209,175 -0.02(-0.21%)
Jun 02, 2010 8.071 8.127 8.019 8.127 4,985,595 +0.13(+1.57%)
Jun 01, 2010 8.153 8.184 8.001 8.001 3,711,294 -0.17(-2.05%)
May 28, 2010 8.230 8.243 8.144 8.169 2,567,853 -0.06(-0.74%)
May 27, 2010 8.199 8.231 8.113 8.230 5,620,698 +0.18(+2.24%)
May 26, 2010 8.159 8.179 8.046 8.050 8,415,072 +0.01(+0.14%)
May 25, 2010 7.914 8.064 7.871 8.039 6,265,917 +0.07(+0.84%)
May 24, 2010 7.840 8.091 7.822 7.972 6,048,774 -0.05(-0.60%)
May 21, 2010 8.001 8.070 7.942 8.020 7,506,135 -0.02(-0.28%)
May 20, 2010 8.152 8.278 8.042 8.042 5,265,198 -0.29(-3.49%)
May 19, 2010 8.284 8.377 8.229 8.333 3,821,526 +0.03(+0.33%)
May 18, 2010 8.430 8.491 8.304 8.306 3,516,705 -0.10(-1.16%)
May 17, 2010 8.417 8.420 8.324 8.403 3,653,541 +0.06(+0.69%)
May 14, 2010 8.454 8.474 8.317 8.346 3,361,176 -0.15(-1.74%)
May 13, 2010 8.554 8.582 8.472 8.493 3,253,383 +0.00(+0.05%)
May 12, 2010 8.359 8.490 8.309 8.489 3,174,192 +0.13(+1.61%)
May 11, 2010 8.322 8.369 8.130 8.354 3,370,230 +0.08(+0.97%)
May 10, 2010 8.189 8.358 8.166 8.274 4,272,435 +0.17(+2.04%)
May 07, 2010 8.194 8.263 8.106 8.109 4,566,996 -0.05(-0.59%)
May 06, 2010 8.354 8.354 7.300 8.157 5,564,556 -0.18(-2.16%)
May 05, 2010 8.322 8.366 8.218 8.337 2,583,576 +0.06(+0.75%)
May 04, 2010 8.333 8.377 8.272 8.274 3,727,350 -0.11(-1.27%)
May 03, 2010 8.438 8.462 8.334 8.381 3,887,127 -0.02(-0.20%)
Apr 30, 2010 8.421 8.473 8.392 8.398 4,587,318 -0.06(-0.67%)
Apr 29, 2010 8.414 8.503 8.414 8.454 4,963,518 +0.04(+0.42%)
Apr 28, 2010 8.281 8.430 8.281 8.419 5,041,800 +0.19(+2.34%)
Apr 27, 2010 8.533 8.583 8.218 8.227 7,290,801 -0.23(-2.69%)
Apr 26, 2010 8.442 8.506 8.410 8.454 3,098,925 +0.01(+0.12%)
Apr 23, 2010 8.390 8.488 8.384 8.444 3,100,383 +0.03(+0.36%)
Apr 22, 2010 8.473 8.473 8.397 8.414 2,841,957 -0.05(-0.56%)
Apr 21, 2010 8.486 8.531 8.459 8.462 3,159,144 -0.02(-0.22%)
Apr 20, 2010 8.476 8.494 8.397 8.481 1,637,721 +0.05(+0.62%)
Apr 19, 2010 8.294 8.443 8.272 8.429 2,667,726 +0.10(+1.20%)
Apr 16, 2010 8.342 8.420 8.298 8.329 2,286,054 -0.05(-0.64%)
Apr 15, 2010 8.406 8.437 8.351 8.382 1,506,150 -0.04(-0.49%)
Apr 14, 2010 8.333 8.428 8.333 8.423 3,292,272 +0.10(+1.23%)
Apr 13, 2010 8.349 8.378 8.318 8.321 1,032,624 -0.03(-0.39%)
Apr 12, 2010 8.340 8.362 8.312 8.353 1,487,007 -0.00(-0.03%)
Apr 09, 2010 8.321 8.363 8.268 8.356 1,752,678 +0.06(+0.70%)
Apr 08, 2010 8.311 8.378 8.238 8.298 1,614,672 +0.00(+0.00%)
Apr 07, 2010 8.257 8.321 8.257 8.298 2,944,449 +0.02(+0.19%)
Apr 06, 2010 8.316 8.316 8.222 8.282 4,757,094 -0.04(-0.43%)
Apr 05, 2010 8.388 8.400 8.299 8.318 3,353,562 -0.08(-1.00%)
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.