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

Arch Capital Grp Ltd (NQ: ACGL )

100.05 +0.42 (+0.42%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.349 4.361 4.328 4.328 1,270,800 -0.03(-0.71%)
Nov 29, 2004 4.339 4.361 4.333 4.359 1,081,800 -0.00(-0.05%)
Nov 26, 2004 4.356 4.361 4.334 4.361 363,600 +0.03(+0.62%)
Nov 24, 2004 4.343 4.360 4.331 4.334 620,100 -0.02(-0.43%)
Nov 23, 2004 4.317 4.361 4.311 4.353 3,786,300 +0.03(+0.59%)
Nov 22, 2004 4.306 4.333 4.262 4.328 2,856,600 +0.02(+0.52%)
Nov 19, 2004 4.262 4.311 4.262 4.306 1,043,100 +0.03(+0.78%)
Nov 18, 2004 4.289 4.289 4.250 4.272 947,700 +0.00(+0.00%)
Nov 17, 2004 4.221 4.284 4.221 4.272 746,100 +0.04(+0.87%)
Nov 16, 2004 4.241 4.264 4.226 4.236 912,600 -0.03(-0.65%)
Nov 15, 2004 4.257 4.283 4.242 4.263 617,400 -0.00(-0.03%)
Nov 12, 2004 4.268 4.283 4.224 4.264 1,010,700 -0.02(-0.49%)
Nov 11, 2004 4.318 4.356 4.262 4.286 697,500 -0.04(-0.98%)
Nov 10, 2004 4.290 4.328 4.157 4.328 1,725,300 +0.05(+1.22%)
Nov 09, 2004 4.304 4.322 4.250 4.276 841,500 -0.00(-0.08%)
Nov 08, 2004 4.250 4.309 4.250 4.279 722,700 +0.02(+0.39%)
Nov 05, 2004 4.238 4.289 4.196 4.262 687,600 +0.01(+0.16%)
Nov 04, 2004 4.250 4.266 4.228 4.256 882,000 +0.01(+0.16%)
Nov 03, 2004 4.142 4.259 4.132 4.249 2,144,700 +0.12(+2.80%)
Nov 02, 2004 4.165 4.167 4.112 4.133 1,773,000 -0.02(-0.56%)
Nov 01, 2004 4.177 4.199 4.128 4.157 3,024,000 -0.02(-0.43%)
Oct 29, 2004 4.186 4.194 4.154 4.174 2,249,100 -0.01(-0.21%)
Oct 28, 2004 4.122 4.183 4.098 4.183 821,700 +0.07(+1.62%)
Oct 27, 2004 4.002 4.120 4.002 4.117 1,672,200 +0.12(+2.95%)
Oct 26, 2004 3.902 4.001 3.891 3.999 4,102,200 +0.10(+2.68%)
Oct 25, 2004 3.994 3.994 3.893 3.894 1,792,800 -0.10(-2.50%)
Oct 22, 2004 4.010 4.028 3.956 3.994 924,300 -0.03(-0.64%)
Oct 21, 2004 3.984 4.028 3.954 4.020 876,600 +0.04(+1.09%)
Oct 20, 2004 3.972 3.989 3.940 3.977 1,665,000 +0.01(+0.31%)
Oct 19, 2004 4.046 4.057 3.939 3.964 2,212,200 -0.09(-2.11%)
Oct 18, 2004 4.053 4.096 4.017 4.050 2,448,900 +0.00(+0.00%)
Oct 15, 2004 4.000 4.083 3.966 4.050 2,957,400 +0.04(+1.03%)
Oct 14, 2004 4.167 4.187 4.001 4.009 2,243,700 -0.17(-3.97%)
Oct 13, 2004 4.182 4.239 4.167 4.174 351,000 -0.01(-0.34%)
Oct 12, 2004 4.229 4.243 4.182 4.189 517,500 -0.04(-0.92%)
Oct 11, 2004 4.293 4.293 4.207 4.228 470,700 -0.05(-1.25%)
Oct 08, 2004 4.252 4.347 4.214 4.281 1,829,700 +0.06(+1.50%)
Oct 07, 2004 4.194 4.247 4.168 4.218 1,035,000 +0.03(+0.82%)
Oct 06, 2004 4.172 4.184 4.154 4.183 1,488,600 +0.02(+0.56%)
Oct 05, 2004 4.229 4.229 4.144 4.160 1,136,700 -0.07(-1.58%)
Oct 04, 2004 4.309 4.309 4.213 4.227 1,515,600 -0.06(-1.32%)
Oct 01, 2004 4.321 4.344 4.268 4.283 1,345,500 -0.04(-1.00%)
Sep 30, 2004 4.184 4.339 4.183 4.327 1,606,500 +0.16(+3.84%)
Sep 29, 2004 4.192 4.202 4.161 4.167 5,206,500 -0.02(-0.58%)
Sep 28, 2004 4.180 4.219 4.180 4.191 545,400 +0.01(+0.16%)
Sep 27, 2004 4.254 4.254 4.180 4.184 933,300 -0.07(-1.65%)
Sep 24, 2004 4.283 4.287 4.243 4.254 1,135,800 -0.03(-0.60%)
Sep 23, 2004 4.358 4.358 4.266 4.280 1,541,700 -0.05(-1.21%)
Sep 22, 2004 4.406 4.406 4.322 4.332 1,629,900 -0.08(-1.89%)
Sep 21, 2004 4.424 4.434 4.387 4.416 1,378,800 +0.00(+0.10%)
Sep 20, 2004 4.439 4.452 4.398 4.411 1,253,700 -0.03(-0.73%)
Sep 17, 2004 4.429 4.459 4.428 4.443 874,800 +0.00(+0.10%)
Sep 16, 2004 4.443 4.456 4.422 4.439 2,208,600 -0.00(-0.05%)
Sep 15, 2004 4.411 4.457 4.408 4.441 3,537,000 +0.02(+0.38%)
Sep 14, 2004 4.374 4.434 4.374 4.424 2,097,900 +0.02(+0.48%)
Sep 13, 2004 4.343 4.403 4.329 4.403 1,016,100 +0.08(+1.77%)
Sep 10, 2004 4.248 4.342 4.248 4.327 1,006,101 +0.07(+1.67%)
Sep 09, 2004 4.257 4.261 4.204 4.256 1,098,000 -0.02(-0.39%)
Sep 08, 2004 4.288 4.300 4.236 4.272 1,438,200 -0.01(-0.34%)
Sep 07, 2004 4.282 4.312 4.269 4.287 1,484,037 -0.01(-0.28%)
Sep 03, 2004 4.274 4.312 4.244 4.299 1,596,600 -0.02(-0.36%)
Sep 02, 2004 4.097 4.318 4.097 4.314 2,214,000 +0.19(+4.61%)
Sep 01, 2004 4.068 4.124 4.059 4.124 2,124,000 +0.06(+1.42%)
Aug 31, 2004 4.009 4.067 4.000 4.067 1,114,200 +0.06(+1.55%)
Aug 30, 2004 4.017 4.032 3.944 4.004 2,205,900 -0.01(-0.25%)
Aug 27, 2004 4.039 4.040 4.014 4.014 940,500 -0.02(-0.55%)
Aug 26, 2004 4.067 4.103 4.028 4.037 1,561,500 -0.03(-0.82%)
Aug 25, 2004 4.111 4.121 4.046 4.070 1,262,700 -0.05(-1.16%)
Aug 24, 2004 4.172 4.174 4.096 4.118 1,788,300 -0.06(-1.38%)
Aug 23, 2004 4.169 4.201 4.167 4.176 891,900 -0.01(-0.32%)
Aug 20, 2004 4.194 4.194 4.170 4.189 396,900 +0.01(+0.19%)
Aug 19, 2004 4.190 4.199 4.176 4.181 1,608,300 -0.01(-0.21%)
Aug 18, 2004 4.176 4.190 4.148 4.190 957,915 +0.01(+0.35%)
Aug 17, 2004 4.191 4.228 4.144 4.176 932,400 -0.03(-0.77%)
Aug 16, 2004 4.176 4.224 4.167 4.208 949,500 +0.03(+0.74%)
Aug 13, 2004 4.223 4.301 4.176 4.177 743,400 -0.05(-1.21%)
Aug 12, 2004 4.194 4.229 4.180 4.228 945,900 +0.02(+0.40%)
Aug 11, 2004 4.233 4.236 4.192 4.211 516,600 -0.02(-0.42%)
Aug 10, 2004 4.200 4.237 4.200 4.229 1,162,800 +0.03(+0.69%)
Aug 09, 2004 4.206 4.232 4.183 4.200 641,700 -0.03(-0.76%)
Aug 06, 2004 4.201 4.240 4.201 4.232 820,800 +0.00(+0.05%)
Aug 05, 2004 4.251 4.301 4.204 4.230 694,800 -0.04(-0.96%)
Aug 04, 2004 4.262 4.289 4.224 4.271 1,008,000 -0.01(-0.31%)
Aug 03, 2004 4.278 4.306 4.239 4.284 1,386,000 +0.01(+0.26%)
Aug 02, 2004 4.288 4.288 4.233 4.273 864,900 -0.00(-0.10%)
Jul 30, 2004 4.227 4.289 4.223 4.278 7,297,200 +0.13(+3.05%)
Jul 29, 2004 4.132 4.189 4.113 4.151 5,621,400 +0.02(+0.59%)
Jul 28, 2004 4.111 4.147 4.083 4.127 1,160,100 +0.02(+0.38%)
Jul 27, 2004 4.093 4.168 4.050 4.111 1,094,400 +0.06(+1.43%)
Jul 26, 2004 4.059 4.103 4.017 4.053 1,521,000 -0.01(-0.30%)
Jul 23, 2004 4.083 4.113 4.040 4.066 1,323,900 -0.03(-0.71%)
Jul 22, 2004 4.222 4.226 4.087 4.094 1,909,800 -0.13(-3.00%)
Jul 21, 2004 4.261 4.306 4.212 4.221 1,890,000 -0.03(-0.76%)
Jul 20, 2004 4.460 4.482 4.236 4.253 5,214,600 -0.16(-3.60%)
Jul 19, 2004 4.411 4.448 4.411 4.412 518,400 -0.01(-0.15%)
Jul 16, 2004 4.446 4.446 4.411 4.419 1,276,200 -0.01(-0.33%)
Jul 15, 2004 4.470 4.470 4.424 4.433 8,689,500 -0.07(-1.58%)
Jul 14, 2004 4.490 4.551 4.439 4.504 564,300 +0.02(+0.55%)
Jul 13, 2004 4.501 4.534 4.473 4.480 364,500 -0.03(-0.59%)
Jul 12, 2004 4.446 4.533 4.436 4.507 745,200 +0.03(+0.62%)
Jul 09, 2004 4.440 4.489 4.416 4.479 996,300 +0.04(+0.95%)
Jul 08, 2004 4.417 4.443 4.411 4.437 621,000 +0.01(+0.15%)
Jul 07, 2004 4.451 4.508 4.407 4.430 899,100 -0.01(-0.32%)
Jul 06, 2004 4.391 4.471 4.381 4.444 764,100 +0.05(+1.06%)
Jul 02, 2004 4.442 4.453 4.398 4.398 664,200 -0.05(-1.05%)
Jul 01, 2004 4.437 4.470 4.410 4.444 1,517,400 +0.01(+0.30%)
Jun 30, 2004 4.433 4.457 4.431 4.431 1,030,500 -0.00(-0.08%)
Jun 29, 2004 4.459 4.461 4.434 4.434 483,300 -0.02(-0.47%)
Jun 28, 2004 4.421 4.471 4.403 4.456 962,100 +0.06(+1.34%)
Jun 25, 2004 4.433 4.450 4.397 4.397 475,200 -0.04(-0.83%)
Jun 24, 2004 4.426 4.452 4.426 4.433 332,100 +0.01(+0.13%)
Jun 23, 2004 4.400 4.431 4.353 4.428 674,100 +0.02(+0.38%)
Jun 22, 2004 4.440 4.458 4.384 4.411 611,100 -0.03(-0.73%)
Jun 21, 2004 4.433 4.479 4.432 4.443 831,600 +0.00(+0.07%)
Jun 18, 2004 4.373 4.452 4.368 4.440 1,089,000 +0.07(+1.63%)
Jun 17, 2004 4.411 4.417 4.366 4.369 485,100 -0.04(-0.93%)
Jun 16, 2004 4.391 4.417 4.382 4.410 583,200 +0.02(+0.48%)
Jun 15, 2004 4.359 4.409 4.359 4.389 752,400 +0.03(+0.64%)
Jun 14, 2004 4.378 4.398 4.320 4.361 483,300 -0.02(-0.53%)
Jun 10, 2004 4.392 4.420 4.380 4.384 853,200 -0.00(-0.10%)
Jun 09, 2004 4.387 4.433 4.374 4.389 1,447,200 +0.00(+0.00%)
Jun 08, 2004 4.436 4.443 4.363 4.389 667,800 -0.05(-1.10%)
Jun 07, 2004 4.331 4.439 4.331 4.438 1,076,400 +0.10(+2.38%)
Jun 04, 2004 4.368 4.388 4.333 4.334 387,000 -0.03(-0.79%)
Jun 03, 2004 4.263 4.388 4.248 4.369 2,103,300 +0.10(+2.26%)
Jun 02, 2004 4.241 4.300 4.241 4.272 505,800 +0.04(+0.92%)
Jun 01, 2004 4.298 4.298 4.197 4.233 639,900 -0.04(-0.94%)
May 28, 2004 4.277 4.301 4.254 4.273 571,500 -0.02(-0.44%)
May 27, 2004 4.257 4.306 4.194 4.292 1,366,200 +0.01(+0.29%)
May 26, 2004 4.226 4.300 4.222 4.280 976,500 +0.06(+1.50%)
May 25, 2004 4.122 4.218 4.106 4.217 840,600 +0.10(+2.43%)
May 24, 2004 4.173 4.173 4.117 4.117 771,300 -0.04(-1.07%)
May 21, 2004 4.171 4.190 4.147 4.161 1,021,500 +0.00(+0.11%)
May 20, 2004 4.262 4.262 4.149 4.157 1,012,500 -0.10(-2.40%)
May 19, 2004 4.196 4.314 4.196 4.259 1,225,800 +0.04(+0.95%)
May 18, 2004 4.170 4.233 4.168 4.219 585,000 +0.04(+0.98%)
May 17, 2004 4.171 4.222 4.068 4.178 1,343,700 +0.03(+0.62%)
May 14, 2004 4.181 4.200 4.152 4.152 996,300 -0.02(-0.40%)
May 13, 2004 4.198 4.200 4.150 4.169 666,000 -0.02(-0.56%)
May 12, 2004 4.184 4.212 4.140 4.192 1,290,600 -0.01(-0.13%)
May 11, 2004 4.210 4.260 4.186 4.198 997,200 -0.00(-0.11%)
May 10, 2004 4.224 4.239 4.167 4.202 1,021,500 -0.05(-1.25%)
May 07, 2004 4.372 4.372 4.158 4.256 1,476,900 -0.11(-2.54%)
May 06, 2004 4.300 4.386 4.223 4.367 1,515,600 +0.06(+1.34%)
May 05, 2004 4.400 4.451 4.281 4.309 2,516,400 -0.10(-2.32%)
May 04, 2004 4.399 4.452 4.373 4.411 891,900 +0.00(+0.08%)
May 03, 2004 4.466 4.466 4.334 4.408 2,064,600 -0.05(-1.22%)
Apr 30, 2004 4.533 4.539 4.412 4.462 817,200 -0.06(-1.40%)
Apr 29, 2004 4.509 4.558 4.486 4.526 3,611,700 +0.01(+0.20%)
Apr 28, 2004 4.566 4.567 4.486 4.517 901,800 -0.05(-1.07%)
Apr 27, 2004 4.546 4.566 4.509 4.566 719,100 +0.04(+0.96%)
Apr 26, 2004 4.592 4.592 4.512 4.522 1,504,800 -0.06(-1.33%)
Apr 23, 2004 4.601 4.602 4.573 4.583 517,500 -0.01(-0.22%)
Apr 22, 2004 4.600 4.606 4.471 4.593 2,204,100 -0.02(-0.39%)
Apr 21, 2004 4.668 4.680 4.601 4.611 1,836,900 -0.06(-1.21%)
Apr 20, 2004 4.700 4.717 4.644 4.668 1,011,600 -0.03(-0.57%)
Apr 19, 2004 4.702 4.732 4.672 4.694 491,400 -0.02(-0.47%)
Apr 16, 2004 4.702 4.719 4.673 4.717 883,800 +0.02(+0.43%)
Apr 15, 2004 4.737 4.766 4.684 4.697 1,146,600 -0.06(-1.35%)
Apr 14, 2004 4.748 4.763 4.684 4.761 836,100 -0.01(-0.28%)
Apr 13, 2004 4.756 4.783 4.728 4.774 1,894,500 +0.00(+0.09%)
Apr 12, 2004 4.866 4.866 4.737 4.770 1,097,100 +0.00(+0.09%)
Apr 08, 2004 4.728 4.781 4.706 4.766 1,223,100 +0.04(+0.89%)
Apr 07, 2004 4.739 4.764 4.701 4.723 544,500 -0.00(-0.02%)
Apr 06, 2004 4.773 4.773 4.698 4.724 1,135,800 -0.05(-1.02%)
Apr 05, 2004 4.709 4.798 4.709 4.773 1,309,500 +0.06(+1.32%)
Apr 02, 2004 4.721 4.741 4.683 4.711 1,092,600 +0.02(+0.36%)
Apr 01, 2004 4.710 4.710 4.654 4.694 1,922,400 +0.02(+0.36%)
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%)
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.