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, 2004 4.656 4.713 4.626 4.678 1,405,800 +0.03(+0.55%)
Mar 30, 2004 4.619 4.667 4.612 4.652 2,209,500 +0.02(+0.50%)
Mar 29, 2004 4.622 4.651 4.600 4.629 1,582,200 +0.04(+0.80%)
Mar 26, 2004 4.546 4.627 4.544 4.592 1,491,300 +0.06(+1.25%)
Mar 25, 2004 4.457 4.572 4.454 4.536 2,864,700 +0.09(+1.92%)
Mar 24, 2004 4.377 4.466 4.363 4.450 4,512,600 +0.08(+1.78%)
Mar 23, 2004 4.444 4.449 4.334 4.372 22,107,600 -0.09(-1.94%)
Mar 22, 2004 4.623 4.640 4.459 4.459 2,274,300 -0.21(-4.45%)
Mar 19, 2004 4.738 4.761 4.656 4.667 841,500 -0.07(-1.39%)
Mar 18, 2004 4.656 4.738 4.650 4.732 494,100 +0.07(+1.60%)
Mar 17, 2004 4.689 4.704 4.629 4.658 528,300 -0.04(-0.80%)
Mar 16, 2004 4.689 4.759 4.668 4.696 673,200 +0.00(+0.07%)
Mar 15, 2004 4.693 4.722 4.670 4.692 826,200 +0.01(+0.19%)
Mar 12, 2004 4.656 4.693 4.656 4.683 1,424,700 -0.01(-0.14%)
Mar 11, 2004 4.717 4.740 4.660 4.690 680,400 -0.02(-0.38%)
Mar 10, 2004 4.777 4.777 4.686 4.708 652,500 -0.07(-1.40%)
Mar 09, 2004 4.778 4.793 4.739 4.774 1,493,100 -0.02(-0.37%)
Mar 08, 2004 4.778 4.806 4.774 4.792 2,014,200 +0.01(+0.28%)
Mar 05, 2004 4.783 4.783 4.751 4.779 1,635,300 -0.00(-0.07%)
Mar 04, 2004 4.771 4.784 4.732 4.782 818,100 +0.01(+0.14%)
Mar 03, 2004 4.734 4.799 4.720 4.776 1,105,200 +0.04(+0.92%)
Mar 02, 2004 4.770 4.804 4.703 4.732 782,100 -0.01(-0.14%)
Mar 01, 2004 4.706 4.769 4.683 4.739 1,477,800 +0.03(+0.57%)
Feb 27, 2004 4.660 4.733 4.660 4.712 816,300 +0.05(+0.98%)
Feb 26, 2004 4.663 4.667 4.633 4.667 466,200 +0.01(+0.24%)
Feb 25, 2004 4.628 4.667 4.614 4.656 828,000 +0.05(+1.09%)
Feb 24, 2004 4.576 4.623 4.566 4.606 967,500 +0.04(+0.85%)
Feb 23, 2004 4.589 4.611 4.562 4.567 710,100 -0.01(-0.19%)
Feb 20, 2004 4.607 4.656 4.547 4.576 1,098,900 -0.06(-1.29%)
Feb 19, 2004 4.651 4.694 4.609 4.635 651,600 -0.02(-0.46%)
Feb 18, 2004 4.774 4.778 4.654 4.657 1,131,300 -0.09(-1.96%)
Feb 17, 2004 4.711 4.793 4.672 4.750 603,000 +0.04(+0.92%)
Feb 13, 2004 4.803 4.803 4.638 4.707 992,700 -0.09(-1.79%)
Feb 12, 2004 4.806 4.838 4.780 4.792 864,000 -0.04(-0.83%)
Feb 11, 2004 4.864 4.872 4.806 4.832 725,400 -0.03(-0.71%)
Feb 10, 2004 4.866 4.893 4.827 4.867 433,800 +0.03(+0.69%)
Feb 09, 2004 4.811 4.864 4.781 4.833 632,700 +0.04(+0.74%)
Feb 06, 2004 4.819 4.852 4.732 4.798 1,659,600 +0.01(+0.28%)
Feb 05, 2004 4.788 4.862 4.778 4.784 931,500 +0.00(+0.05%)
Feb 04, 2004 4.867 4.867 4.778 4.782 743,400 -0.07(-1.51%)
Feb 03, 2004 4.867 4.889 4.847 4.856 3,059,100 -0.01(-0.30%)
Feb 02, 2004 4.886 4.889 4.844 4.870 1,730,700 -0.00(-0.05%)
Jan 30, 2004 4.959 4.959 4.848 4.872 958,500 -0.07(-1.46%)
Jan 29, 2004 4.956 5.007 4.909 4.944 723,600 -0.06(-1.24%)
Jan 28, 2004 4.984 5.021 4.961 5.007 1,423,800 +0.05(+0.99%)
Jan 27, 2004 4.942 5.000 4.940 4.958 914,400 +0.02(+0.36%)
Jan 26, 2004 4.856 4.943 4.848 4.940 970,200 +0.09(+1.95%)
Jan 23, 2004 4.856 4.856 4.813 4.846 1,079,100 +0.01(+0.14%)
Jan 22, 2004 4.856 4.856 4.810 4.839 785,700 -0.01(-0.30%)
Jan 21, 2004 4.833 4.854 4.789 4.853 924,300 +0.02(+0.41%)
Jan 20, 2004 4.801 4.833 4.792 4.833 920,700 +0.05(+0.97%)
Jan 16, 2004 4.787 4.800 4.742 4.787 517,500 +0.01(+0.19%)
Jan 15, 2004 4.712 4.792 4.707 4.778 1,248,624 +0.07(+1.56%)
Jan 14, 2004 4.679 4.710 4.677 4.704 1,079,352 +0.04(+0.79%)
Jan 13, 2004 4.626 4.683 4.613 4.668 1,543,239 +0.05(+0.99%)
Jan 12, 2004 4.578 4.656 4.578 4.622 2,661,228 +0.04(+0.97%)
Jan 09, 2004 4.442 4.593 4.442 4.578 3,278,214 +0.10(+2.16%)
Jan 08, 2004 4.449 4.489 4.449 4.481 727,407 +0.04(+0.90%)
Jan 07, 2004 4.486 4.489 4.437 4.441 1,003,365 -0.01(-0.20%)
Jan 06, 2004 4.482 4.482 4.428 4.450 346,500 -0.01(-0.12%)
Jan 05, 2004 4.497 4.516 4.436 4.456 972,000 -0.03(-0.74%)
Jan 02, 2004 4.430 4.493 4.414 4.489 621,000 +0.06(+1.35%)
Dec 31, 2003 4.428 4.446 4.403 4.429 417,600 -0.01(-0.32%)
Dec 30, 2003 4.404 4.444 4.394 4.443 766,422 +0.05(+1.03%)
Dec 29, 2003 4.380 4.422 4.340 4.398 916,983 +0.03(+0.66%)
Dec 26, 2003 4.359 4.401 4.356 4.369 254,835 +0.00(+0.00%)
Dec 24, 2003 4.352 4.387 4.342 4.369 244,395 +0.01(+0.13%)
Dec 23, 2003 4.322 4.380 4.306 4.363 323,208 -0.01(-0.15%)
Dec 22, 2003 4.356 4.378 4.343 4.370 471,285 +0.03(+0.59%)
Dec 19, 2003 4.328 4.356 4.284 4.344 508,788 +0.01(+0.31%)
Dec 18, 2003 4.246 4.331 4.246 4.331 265,581 +0.07(+1.66%)
Dec 17, 2003 4.326 4.326 4.247 4.260 548,469 -0.04(-0.88%)
Dec 16, 2003 4.301 4.350 4.290 4.298 394,758 -0.02(-0.54%)
Dec 15, 2003 4.364 4.372 4.301 4.321 561,789 -0.03(-0.79%)
Dec 12, 2003 4.312 4.356 4.312 4.356 334,332 +0.02(+0.56%)
Dec 11, 2003 4.326 4.339 4.326 4.331 468,504 -0.00(-0.05%)
Dec 10, 2003 4.331 4.354 4.306 4.333 2,519,694 -0.01(-0.31%)
Dec 09, 2003 4.333 4.356 4.306 4.347 900,342 +0.01(+0.15%)
Dec 08, 2003 4.269 4.359 4.266 4.340 2,430,477 +0.10(+2.25%)
Dec 05, 2003 4.233 4.255 4.237 4.244 782,658 +0.01(+0.26%)
Dec 04, 2003 4.273 4.273 4.164 4.233 1,714,968 -0.03(-0.60%)
Dec 03, 2003 4.297 4.333 4.249 4.259 796,185 -0.01(-0.13%)
Dec 02, 2003 4.206 4.316 4.203 4.264 941,760 +0.09(+2.18%)
Dec 01, 2003 4.127 4.220 4.111 4.173 1,170,621 +0.07(+1.62%)
Nov 28, 2003 4.182 4.218 4.106 4.107 273,582 -0.05(-1.15%)
Nov 26, 2003 4.111 4.197 4.099 4.154 758,979 +0.06(+1.55%)
Nov 25, 2003 4.097 4.131 4.059 4.091 382,419 +0.02(+0.60%)
Nov 24, 2003 4.080 4.149 4.062 4.067 613,503 +0.01(+0.27%)
Nov 21, 2003 4.086 4.089 3.978 4.056 717,777 -0.03(-0.73%)
Nov 20, 2003 4.222 4.230 4.072 4.086 612,180 -0.11(-2.60%)
Nov 19, 2003 4.171 4.222 4.167 4.194 513,909 +0.04(+0.91%)
Nov 18, 2003 4.120 4.161 4.086 4.157 477,000 +0.04(+1.08%)
Nov 17, 2003 4.222 4.222 4.091 4.112 735,975 -0.10(-2.45%)
Nov 14, 2003 4.211 4.222 4.194 4.216 853,848 +0.01(+0.13%)
Nov 13, 2003 4.244 4.276 4.191 4.210 642,393 -0.05(-1.10%)
Nov 12, 2003 4.310 4.316 4.222 4.257 448,425 -0.04(-0.96%)
Nov 11, 2003 4.318 4.321 4.232 4.298 305,910 +0.00(+0.08%)
Nov 10, 2003 4.329 4.353 4.268 4.294 437,742 -0.04(-0.84%)
Nov 07, 2003 4.396 4.404 4.291 4.331 1,666,809 -0.00(-0.06%)
Nov 06, 2003 4.318 4.359 4.294 4.333 649,791 -0.02(-0.53%)
Nov 05, 2003 4.256 4.361 4.250 4.357 1,085,544 +0.08(+1.90%)
Nov 04, 2003 4.213 4.331 4.198 4.276 1,425,357 +0.13(+3.19%)
Nov 03, 2003 4.047 4.124 4.034 4.143 1,105,794 +0.09(+2.16%)
Oct 31, 2003 4.026 4.081 4.022 4.056 604,242 +0.03(+0.63%)
Oct 30, 2003 4.050 4.052 4.028 4.030 343,800 -0.02(-0.49%)
Oct 29, 2003 3.954 4.050 3.933 4.050 612,675 +0.11(+2.76%)
Oct 28, 2003 3.938 3.950 3.912 3.941 306,090 +0.01(+0.17%)
Oct 27, 2003 3.930 3.962 3.922 3.934 371,700 -0.01(-0.37%)
Oct 24, 2003 3.968 3.987 3.926 3.949 633,600 -0.05(-1.17%)
Oct 23, 2003 3.950 3.997 3.933 3.996 424,800 +0.04(+1.01%)
Oct 22, 2003 4.006 4.011 3.950 3.956 899,100 -0.06(-1.47%)
Oct 21, 2003 3.956 4.014 3.950 4.014 548,784 +0.10(+2.50%)
Oct 20, 2003 3.876 3.944 3.876 3.917 643,824 +0.01(+0.23%)
Oct 17, 2003 3.894 3.908 3.843 3.908 858,672 +0.02(+0.57%)
Oct 16, 2003 3.879 3.900 3.861 3.886 290,250 +0.02(+0.58%)
Oct 15, 2003 3.917 3.939 3.850 3.863 1,579,644 -0.06(-1.56%)
Oct 14, 2003 3.882 3.941 3.863 3.924 924,561 +0.06(+1.49%)
Oct 13, 2003 3.809 3.900 3.783 3.867 669,933 +0.07(+1.91%)
Oct 10, 2003 3.846 3.862 3.772 3.794 623,196 -0.04(-0.93%)
Oct 09, 2003 3.778 3.869 3.743 3.830 1,005,759 +0.05(+1.41%)
Oct 08, 2003 3.717 3.778 3.708 3.777 698,499 +0.05(+1.22%)
Oct 07, 2003 3.748 3.753 3.707 3.731 358,650 -0.01(-0.36%)
Oct 06, 2003 3.722 3.765 3.708 3.744 489,924 +0.03(+0.78%)
Oct 03, 2003 3.744 3.744 3.702 3.716 1,299,357 -0.00(-0.03%)
Oct 02, 2003 3.706 3.751 3.700 3.717 904,176 +0.00(+0.09%)
Oct 01, 2003 3.676 3.713 3.671 3.713 577,800 +0.04(+1.06%)
Sep 30, 2003 3.676 3.684 3.639 3.674 1,078,578 +0.02(+0.52%)
Sep 29, 2003 3.668 3.684 3.641 3.656 996,336 -0.01(-0.30%)
Sep 26, 2003 3.639 3.668 3.639 3.667 1,557,450 +0.01(+0.33%)
Sep 25, 2003 3.641 3.670 3.627 3.654 1,657,737 +0.05(+1.51%)
Sep 24, 2003 3.722 3.722 3.600 3.600 943,200 -0.09(-2.47%)
Sep 23, 2003 3.710 3.732 3.677 3.691 1,496,961 -0.02(-0.48%)
Sep 22, 2003 3.756 3.757 3.696 3.709 407,700 -0.04(-0.95%)
Sep 19, 2003 3.768 3.771 3.718 3.744 732,168 -0.01(-0.35%)
Sep 18, 2003 3.721 3.766 3.700 3.758 620,712 +0.04(+0.99%)
Sep 17, 2003 3.664 3.741 3.643 3.721 1,570,653 +0.00(+0.06%)
Sep 16, 2003 3.676 3.720 3.633 3.719 898,425 +0.06(+1.64%)
Sep 15, 2003 3.719 3.739 3.643 3.659 1,111,500 -0.07(-1.85%)
Sep 12, 2003 3.768 3.777 3.722 3.728 1,189,800 -0.05(-1.27%)
Sep 11, 2003 3.796 3.797 3.762 3.776 1,630,800 -0.04(-0.96%)
Sep 10, 2003 3.826 3.826 3.801 3.812 1,068,300 -0.01(-0.32%)
Sep 09, 2003 3.826 3.852 3.807 3.824 848,700 -0.00(-0.12%)
Sep 08, 2003 3.802 3.849 3.792 3.829 903,600 +0.05(+1.35%)
Sep 05, 2003 3.833 3.848 3.768 3.778 169,038 -0.06(-1.45%)
Sep 04, 2003 3.790 3.848 3.786 3.833 466,200 +0.02(+0.61%)
Sep 03, 2003 3.739 3.843 3.739 3.810 1,371,600 +0.07(+1.87%)
Sep 02, 2003 3.791 3.791 3.740 3.740 783,000 -0.04(-1.00%)
Aug 29, 2003 3.797 3.811 3.769 3.778 734,400 -0.02(-0.50%)
Aug 28, 2003 3.827 3.828 3.776 3.797 497,700 -0.05(-1.24%)
Aug 27, 2003 3.810 3.848 3.796 3.844 1,350,900 +0.03(+0.90%)
Aug 26, 2003 3.789 3.823 3.777 3.810 589,500 +0.02(+0.56%)
Aug 25, 2003 3.847 3.862 3.778 3.789 376,200 -0.06(-1.62%)
Aug 22, 2003 3.872 3.877 3.846 3.851 1,036,800 -0.02(-0.55%)
Aug 21, 2003 3.889 3.890 3.828 3.872 914,400 -0.01(-0.34%)
Aug 20, 2003 3.906 3.932 3.879 3.886 546,300 -0.02(-0.54%)
Aug 19, 2003 3.906 3.933 3.892 3.907 648,900 +0.01(+0.32%)
Aug 18, 2003 3.811 3.906 3.811 3.894 565,200 +0.08(+2.18%)
Aug 15, 2003 3.833 3.843 3.793 3.811 108,000 -0.03(-0.78%)
Aug 14, 2003 3.804 3.862 3.778 3.841 630,900 +0.05(+1.41%)
Aug 13, 2003 3.778 3.834 3.728 3.788 551,700 -0.00(-0.03%)
Aug 12, 2003 3.831 3.844 3.767 3.789 510,300 -0.02(-0.64%)
Aug 11, 2003 3.776 3.848 3.776 3.813 808,200 +0.04(+1.03%)
Aug 08, 2003 3.778 3.788 3.747 3.774 664,200 +0.02(+0.65%)
Aug 07, 2003 3.756 3.778 3.691 3.750 937,800 +0.01(+0.33%)
Aug 06, 2003 3.770 3.807 3.669 3.738 1,361,700 +0.09(+2.34%)
Aug 05, 2003 3.711 3.722 3.626 3.652 7,096,500 +0.18(+5.32%)
Aug 04, 2003 3.533 3.594 3.387 3.468 4,563,000 -0.09(-2.47%)
Aug 01, 2003 3.800 3.800 3.533 3.556 2,392,623 -0.26(-6.71%)
Jul 31, 2003 3.767 3.831 3.754 3.811 854,100 +0.04(+1.18%)
Jul 30, 2003 3.833 3.833 3.754 3.767 1,834,200 -0.04(-1.05%)
Jul 29, 2003 3.796 3.824 3.767 3.807 1,036,800 -0.00(-0.03%)
Jul 28, 2003 3.783 3.833 3.778 3.808 1,209,600 +0.02(+0.65%)
Jul 25, 2003 3.766 3.783 3.746 3.783 862,200 +0.04(+1.01%)
Jul 24, 2003 3.803 3.804 3.729 3.746 918,000 -0.02(-0.56%)
Jul 23, 2003 3.857 3.871 3.748 3.767 1,082,700 -0.09(-2.39%)
Jul 22, 2003 3.874 3.883 3.833 3.859 329,400 +0.00(+0.09%)
Jul 21, 2003 3.873 3.922 3.842 3.856 735,300 -0.01(-0.34%)
Jul 18, 2003 3.818 3.888 3.818 3.869 1,024,200 +0.06(+1.52%)
Jul 17, 2003 3.917 3.934 3.791 3.811 1,553,400 -0.11(-2.78%)
Jul 16, 2003 3.951 3.951 3.881 3.920 700,200 -0.02(-0.59%)
Jul 15, 2003 3.943 3.943 3.924 3.943 189,900 +0.00(+0.03%)
Jul 14, 2003 3.907 3.948 3.884 3.942 417,600 +0.03(+0.82%)
Jul 11, 2003 3.906 3.927 3.906 3.910 455,400 +0.00(+0.11%)
Jul 10, 2003 3.947 3.954 3.903 3.906 460,800 -0.05(-1.26%)
Jul 09, 2003 3.914 3.983 3.914 3.956 416,700 +0.02(+0.48%)
Jul 08, 2003 3.923 3.954 3.911 3.937 1,030,500 +0.00(+0.03%)
Jul 07, 2003 3.878 3.944 3.878 3.936 567,900 +0.06(+1.46%)
Jul 03, 2003 3.894 3.894 3.868 3.879 282,600 -0.00(-0.09%)
Jul 02, 2003 3.872 3.891 3.833 3.882 756,000 +0.03(+0.66%)
Jul 01, 2003 3.854 3.889 3.846 3.857 1,990,800 -0.00(-0.06%)
Jun 30, 2003 3.877 3.894 3.850 3.859 464,400 -0.00(-0.06%)
Jun 27, 2003 3.806 3.876 3.796 3.861 2,722,500 +0.08(+2.21%)
Jun 26, 2003 3.800 3.806 3.767 3.778 841,500 -0.01(-0.18%)
Jun 25, 2003 3.767 3.806 3.756 3.784 1,144,800 +0.03(+0.77%)
Jun 24, 2003 3.752 3.789 3.731 3.756 1,535,400 -0.03(-0.70%)
Jun 23, 2003 3.833 3.871 3.768 3.782 1,045,800 -0.05(-1.36%)
Jun 20, 2003 3.840 3.861 3.806 3.834 1,002,600 +0.01(+0.20%)
Jun 19, 2003 3.889 3.893 3.800 3.827 1,389,600 -0.04(-0.95%)
Jun 18, 2003 3.981 3.982 3.813 3.863 2,322,900 -0.12(-2.99%)
Jun 17, 2003 4.070 4.089 3.982 3.982 1,918,800 -0.08(-2.08%)
Jun 16, 2003 4.056 4.089 4.022 4.067 1,638,000 +0.04(+0.99%)
Jun 13, 2003 4.076 4.077 4.027 4.027 577,800 -0.04(-0.98%)
Jun 12, 2003 4.056 4.072 4.053 4.067 781,200 +0.02(+0.41%)
Jun 11, 2003 4.050 4.059 4.013 4.050 636,300 -0.01(-0.25%)
Jun 10, 2003 4.043 4.061 3.991 4.060 1,026,900 +0.03(+0.72%)
Jun 09, 2003 4.141 4.132 4.008 4.031 1,113,903 -0.11(-2.66%)
Jun 06, 2003 4.156 4.200 4.132 4.141 1,989,900 -0.02(-0.51%)
Jun 05, 2003 4.172 4.188 4.161 4.162 489,600 -0.01(-0.18%)
Jun 04, 2003 4.128 4.178 4.122 4.170 2,649,600 +0.03(+0.62%)
Jun 03, 2003 4.110 4.163 4.110 4.144 2,010,600 +0.03(+0.70%)
Jun 02, 2003 4.111 4.122 4.081 4.116 680,400 +0.00(+0.11%)
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%)
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.