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 (%)
Jun 30, 2006 6.574 6.612 6.543 6.607 1,951,227 +0.02(+0.25%)
Jun 29, 2006 6.606 6.627 6.482 6.590 2,192,400 -0.01(-0.17%)
Jun 28, 2006 6.604 6.617 6.569 6.601 2,347,236 +0.01(+0.08%)
Jun 27, 2006 6.584 6.622 6.547 6.596 3,205,314 +0.02(+0.32%)
Jun 26, 2006 6.463 6.611 6.449 6.574 2,206,800 +0.10(+1.58%)
Jun 23, 2006 6.507 6.516 6.442 6.472 2,047,806 -0.04(-0.67%)
Jun 22, 2006 6.491 6.536 6.436 6.516 2,510,298 +0.04(+0.57%)
Jun 21, 2006 6.444 6.496 6.426 6.479 1,760,355 +0.01(+0.22%)
Jun 20, 2006 6.412 6.480 6.352 6.464 1,933,011 +0.08(+1.22%)
Jun 19, 2006 6.411 6.411 6.353 6.387 1,664,928 -0.02(-0.26%)
Jun 16, 2006 6.356 6.428 6.337 6.403 1,333,611 +0.05(+0.84%)
Jun 15, 2006 6.221 6.398 6.180 6.350 1,922,481 +0.14(+2.27%)
Jun 14, 2006 6.224 6.242 6.158 6.209 1,946,538 -0.05(-0.78%)
Jun 13, 2006 6.311 6.311 6.196 6.258 2,751,039 -0.02(-0.39%)
Jun 12, 2006 6.568 6.569 6.258 6.282 4,753,035 -0.30(-4.59%)
Jun 09, 2006 6.423 6.640 6.423 6.584 3,535,443 +0.13(+1.94%)
Jun 08, 2006 6.419 6.471 6.334 6.459 2,912,715 +0.01(+0.22%)
Jun 07, 2006 6.443 6.472 6.443 6.444 1,384,281 -0.01(-0.12%)
Jun 06, 2006 6.483 6.520 6.439 6.452 1,953,153 -0.01(-0.14%)
Jun 05, 2006 6.498 6.512 6.452 6.461 1,693,944 -0.05(-0.77%)
Jun 02, 2006 6.522 6.538 6.470 6.511 2,053,062 +0.01(+0.21%)
Jun 01, 2006 6.408 6.501 6.401 6.498 2,833,074 +0.12(+1.88%)
May 31, 2006 6.267 6.401 6.267 6.378 10,865,052 +0.12(+1.85%)
May 30, 2006 6.313 6.336 6.220 6.262 1,316,088 -0.07(-1.12%)
May 26, 2006 6.301 6.338 6.278 6.333 2,780,379 +0.01(+0.19%)
May 25, 2006 6.246 6.333 6.244 6.321 1,943,379 +0.07(+1.16%)
May 24, 2006 6.311 6.332 6.222 6.249 3,847,680 -0.07(-1.09%)
May 23, 2006 6.371 6.481 6.318 6.318 1,593,936 -0.06(-0.87%)
May 22, 2006 6.347 6.412 6.332 6.373 1,686,663 +0.00(+0.03%)
May 19, 2006 6.322 6.419 6.306 6.371 2,185,245 +0.03(+0.40%)
May 18, 2006 6.450 6.450 6.327 6.346 1,831,617 -0.07(-1.11%)
May 17, 2006 6.472 6.524 6.406 6.417 2,411,352 -0.10(-1.52%)
May 16, 2006 6.432 6.577 6.340 6.516 4,758,228 +0.10(+1.51%)
May 15, 2006 6.434 6.511 6.406 6.419 2,379,303 -0.05(-0.72%)
May 12, 2006 6.411 6.524 6.406 6.466 3,778,137 +0.02(+0.38%)
May 11, 2006 6.529 6.529 6.417 6.441 3,772,719 -0.06(-0.92%)
May 10, 2006 6.528 6.576 6.478 6.501 3,421,134 -0.03(-0.48%)
May 09, 2006 6.583 6.601 6.508 6.532 3,272,796 -0.07(-1.06%)
May 08, 2006 6.647 6.651 6.598 6.602 5,258,511 -0.04(-0.55%)
May 05, 2006 6.642 6.720 6.634 6.639 4,281,363 -0.10(-1.55%)
May 04, 2006 6.803 6.833 6.716 6.743 5,767,461 -0.09(-1.32%)
May 03, 2006 6.900 6.909 6.822 6.833 3,282,138 -0.06(-0.81%)
May 02, 2006 6.870 6.917 6.813 6.889 4,127,436 +0.01(+0.15%)
May 01, 2006 6.740 6.956 6.722 6.879 4,020,777 +0.13(+1.91%)
Apr 28, 2006 6.656 6.767 6.588 6.750 4,320,000 +0.11(+1.62%)
Apr 27, 2006 6.670 6.706 6.613 6.642 3,053,853 -0.04(-0.53%)
Apr 26, 2006 6.610 6.692 6.567 6.678 4,049,964 +0.09(+1.43%)
Apr 25, 2006 6.591 6.597 6.556 6.583 1,489,689 +0.00(+0.05%)
Apr 24, 2006 6.569 6.593 6.537 6.580 1,837,764 -0.00(-0.07%)
Apr 21, 2006 6.596 6.600 6.557 6.584 1,109,322 +0.01(+0.10%)
Apr 20, 2006 6.597 6.600 6.538 6.578 1,032,120 -0.01(-0.12%)
Apr 19, 2006 6.517 6.606 6.517 6.586 1,842,462 +0.08(+1.18%)
Apr 18, 2006 6.513 6.554 6.464 6.509 1,530,324 -0.01(-0.20%)
Apr 17, 2006 6.533 6.564 6.507 6.522 1,696,698 +0.01(+0.12%)
Apr 13, 2006 6.402 6.520 6.402 6.514 2,910,456 +0.09(+1.33%)
Apr 12, 2006 6.434 6.466 6.408 6.429 1,708,632 -0.01(-0.09%)
Apr 11, 2006 6.449 6.489 6.406 6.434 2,266,164 -0.02(-0.24%)
Apr 10, 2006 6.434 6.469 6.427 6.450 2,204,082 +0.01(+0.10%)
Apr 07, 2006 6.448 6.511 6.420 6.443 1,079,505 -0.00(-0.05%)
Apr 06, 2006 6.496 6.517 6.434 6.447 2,607,570 -0.04(-0.63%)
Apr 05, 2006 6.456 6.519 6.446 6.488 2,604,213 +0.05(+0.74%)
Apr 04, 2006 6.454 6.472 6.417 6.440 2,467,872 -0.01(-0.17%)
Apr 03, 2006 6.413 6.463 6.383 6.451 2,541,753 +0.04(+0.55%)
Mar 31, 2006 6.333 6.452 6.317 6.416 3,685,734 +0.10(+1.64%)
Mar 30, 2006 6.313 6.332 6.283 6.312 2,978,496 +0.03(+0.42%)
Mar 29, 2006 6.299 6.319 6.271 6.286 2,945,907 +0.03(+0.44%)
Mar 28, 2006 6.213 6.333 6.213 6.258 2,075,994 +0.04(+0.64%)
Mar 27, 2006 6.221 6.222 6.206 6.218 1,553,346 +0.01(+0.18%)
Mar 24, 2006 6.210 6.210 6.166 6.207 1,878,102 +0.03(+0.50%)
Mar 23, 2006 6.217 6.217 6.176 6.176 1,344,600 -0.05(-0.75%)
Mar 22, 2006 6.300 6.317 6.206 6.222 909,000 -0.07(-1.16%)
Mar 21, 2006 6.270 6.333 6.263 6.296 1,424,565 +0.01(+0.14%)
Mar 20, 2006 6.280 6.329 6.272 6.287 834,993 +0.00(+0.07%)
Mar 17, 2006 6.332 6.356 6.281 6.282 1,828,656 -0.04(-0.63%)
Mar 16, 2006 6.323 6.333 6.302 6.322 1,130,148 +0.02(+0.28%)
Mar 15, 2006 6.344 6.346 6.292 6.304 903,942 -0.02(-0.37%)
Mar 14, 2006 6.223 6.349 6.223 6.328 1,945,503 +0.07(+1.19%)
Mar 13, 2006 6.167 6.273 6.144 6.253 1,244,448 +0.11(+1.81%)
Mar 10, 2006 6.041 6.142 6.017 6.142 422,100 +0.08(+1.36%)
Mar 09, 2006 6.133 6.149 6.043 6.060 614,412 -0.06(-0.93%)
Mar 08, 2006 6.213 6.230 6.087 6.117 1,247,724 -0.10(-1.64%)
Mar 07, 2006 6.232 6.252 6.202 6.219 1,313,424 -0.01(-0.20%)
Mar 06, 2006 6.160 6.236 6.117 6.231 963,747 +0.03(+0.41%)
Mar 03, 2006 6.222 6.274 6.170 6.206 1,230,480 -0.02(-0.36%)
Mar 02, 2006 6.323 6.333 6.204 6.228 1,911,492 -0.10(-1.51%)
Mar 01, 2006 6.294 6.333 6.258 6.323 1,607,607 +0.04(+0.62%)
Feb 28, 2006 6.323 6.337 6.158 6.284 3,179,313 -0.04(-0.62%)
Feb 27, 2006 6.370 6.386 6.274 6.323 1,708,326 +0.00(+0.00%)
Feb 24, 2006 6.222 6.326 6.197 6.323 1,322,154 +0.07(+1.14%)
Feb 23, 2006 6.362 6.362 6.210 6.252 1,090,746 -0.09(-1.47%)
Feb 22, 2006 6.271 6.379 6.229 6.346 2,846,583 +0.08(+1.31%)
Feb 21, 2006 6.222 6.324 6.206 6.263 3,969,108 +0.04(+0.71%)
Feb 17, 2006 6.212 6.222 6.136 6.219 1,244,781 +0.03(+0.54%)
Feb 16, 2006 6.222 6.240 6.167 6.186 2,205,000 -0.03(-0.55%)
Feb 15, 2006 6.120 6.222 6.120 6.220 1,618,623 +0.12(+1.95%)
Feb 14, 2006 5.974 6.284 5.974 6.101 5,583,519 +0.22(+3.68%)
Feb 13, 2006 5.953 5.965 5.860 5.884 1,273,851 -0.07(-1.12%)
Feb 10, 2006 5.909 5.962 5.840 5.951 1,179,297 +0.03(+0.49%)
Feb 09, 2006 5.878 5.932 5.847 5.922 890,676 +0.04(+0.61%)
Feb 08, 2006 5.962 5.962 5.778 5.886 1,344,510 -0.05(-0.87%)
Feb 07, 2006 5.982 5.998 5.894 5.938 1,051,884 -0.07(-1.09%)
Feb 06, 2006 5.944 6.027 5.933 6.003 994,158 +0.04(+0.71%)
Feb 03, 2006 6.061 6.073 5.947 5.961 982,359 -0.10(-1.72%)
Feb 02, 2006 6.116 6.116 6.025 6.066 717,948 -0.05(-0.75%)
Feb 01, 2006 6.056 6.124 6.056 6.111 1,655,712 +0.07(+1.21%)
Jan 31, 2006 6.101 6.124 6.017 6.038 1,103,094 -0.08(-1.34%)
Jan 30, 2006 6.087 6.150 6.073 6.120 1,255,095 +0.02(+0.40%)
Jan 27, 2006 6.111 6.111 6.072 6.096 1,820,160 +0.01(+0.11%)
Jan 26, 2006 5.976 6.122 5.967 6.089 3,334,797 +0.14(+2.32%)
Jan 25, 2006 5.984 6.016 5.914 5.951 2,573,244 -0.00(-0.04%)
Jan 24, 2006 6.000 6.003 5.872 5.953 2,694,762 -0.01(-0.24%)
Jan 23, 2006 5.999 6.026 5.894 5.968 2,888,289 -0.02(-0.26%)
Jan 20, 2006 5.987 6.028 5.939 5.983 2,980,665 -0.01(-0.09%)
Jan 19, 2006 5.894 6.017 5.894 5.989 3,497,058 +0.09(+1.51%)
Jan 18, 2006 5.944 5.983 5.854 5.900 2,517,255 -0.09(-1.56%)
Jan 17, 2006 6.068 6.081 5.958 5.993 1,914,723 -0.10(-1.61%)
Jan 13, 2006 6.111 6.139 6.078 6.091 1,400,229 -0.04(-0.58%)
Jan 12, 2006 6.149 6.182 6.114 6.127 1,431,000 -0.05(-0.81%)
Jan 11, 2006 6.149 6.184 6.146 6.177 1,410,597 +0.02(+0.34%)
Jan 10, 2006 6.110 6.203 6.094 6.156 1,830,285 +0.04(+0.64%)
Jan 09, 2006 6.207 6.207 6.112 6.117 1,750,896 -0.06(-0.92%)
Jan 06, 2006 6.092 6.200 6.087 6.173 1,142,154 +0.11(+1.85%)
Jan 05, 2006 6.167 6.172 6.053 6.061 981,567 -0.09(-1.46%)
Jan 04, 2006 6.104 6.199 6.104 6.151 3,125,421 +0.03(+0.51%)
Jan 03, 2006 6.132 6.153 6.098 6.120 2,711,781 +0.04(+0.60%)
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%)
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.