Arch Capital Grp Ltd (NQ: ACGL )

98.56 -6.58 (-6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.100 8.177 8.046 8.060 6,025,059 -0.06(-0.77%)
Jun 28, 2007 8.158 8.167 8.120 8.122 4,839,840 -0.03(-0.31%)
Jun 27, 2007 8.069 8.159 7.981 8.148 11,155,716 +0.20(+2.55%)
Jun 26, 2007 7.842 7.983 7.837 7.946 6,659,415 +0.08(+1.00%)
Jun 25, 2007 7.854 7.911 7.841 7.867 8,775,387 +0.01(+0.08%)
Jun 22, 2007 7.852 7.869 7.682 7.860 41,639,804 -0.01(-0.14%)
Jun 21, 2007 7.882 7.897 7.847 7.871 6,083,091 -0.05(-0.66%)
Jun 20, 2007 7.903 7.972 7.836 7.923 5,730,300 -0.04(-0.54%)
Jun 19, 2007 7.827 7.986 7.811 7.967 6,595,200 +0.11(+1.43%)
Jun 18, 2007 7.839 7.882 7.834 7.854 4,341,600 +0.00(+0.00%)
Jun 15, 2007 7.942 7.943 7.838 7.854 5,895,900 -0.12(-1.55%)
Jun 14, 2007 8.018 8.031 7.967 7.978 2,890,800 -0.01(-0.14%)
Jun 13, 2007 7.940 8.018 7.933 7.989 3,384,900 +0.05(+0.59%)
Jun 12, 2007 7.976 7.982 7.932 7.942 2,428,200 -0.04(-0.51%)
Jun 11, 2007 7.901 7.993 7.893 7.983 2,141,127 +0.09(+1.18%)
Jun 08, 2007 7.867 7.903 7.773 7.890 2,484,369 +0.04(+0.50%)
Jun 07, 2007 7.930 7.954 7.813 7.851 2,702,979 -0.11(-1.34%)
Jun 06, 2007 7.963 7.984 7.893 7.958 2,186,262 -0.02(-0.31%)
Jun 05, 2007 8.016 8.027 7.963 7.982 1,839,114 -0.03(-0.35%)
Jun 04, 2007 7.968 8.022 7.948 8.010 3,408,264 +0.05(+0.57%)
Jun 01, 2007 7.988 8.018 7.950 7.964 2,337,768 -0.02(-0.29%)
May 31, 2007 7.968 8.000 7.959 7.988 2,812,068 +0.01(+0.18%)
May 30, 2007 7.947 8.002 7.860 7.973 3,152,295 +0.02(+0.22%)
May 29, 2007 7.886 7.970 7.881 7.956 3,452,544 +0.04(+0.55%)
May 25, 2007 7.829 7.929 7.826 7.912 2,310,975 +0.07(+0.92%)
May 24, 2007 8.020 8.020 7.801 7.840 2,905,524 -0.17(-2.16%)
May 23, 2007 8.014 8.022 7.990 8.013 4,950,396 -0.00(-0.04%)
May 22, 2007 7.944 8.020 7.928 8.017 3,884,409 +0.04(+0.54%)
May 21, 2007 7.963 8.003 7.913 7.973 3,525,876 -0.01(-0.13%)
May 18, 2007 7.800 8.008 7.798 7.983 5,357,250 +0.14(+1.80%)
May 17, 2007 7.694 7.893 7.667 7.842 5,814,207 +0.15(+1.94%)
May 16, 2007 7.699 7.720 7.560 7.693 5,557,014 +0.04(+0.54%)
May 15, 2007 7.828 7.840 7.634 7.652 4,967,568 -0.21(-2.73%)
May 14, 2007 7.842 7.921 7.842 7.867 1,526,166 -0.04(-0.45%)
May 11, 2007 7.821 7.929 7.778 7.902 2,781,288 -0.01(-0.10%)
May 10, 2007 7.906 7.990 7.904 7.910 2,265,750 -0.06(-0.77%)
May 09, 2007 7.908 7.976 7.722 7.971 3,450,366 -0.00(-0.03%)
May 08, 2007 7.907 8.000 7.689 7.973 4,258,539 -0.09(-1.09%)
May 07, 2007 7.984 8.069 7.889 8.061 2,532,690 +0.05(+0.58%)
May 04, 2007 8.067 8.106 7.952 8.014 3,781,836 -0.06(-0.77%)
May 03, 2007 8.068 8.136 8.038 8.077 3,275,955 +0.03(+0.39%)
May 02, 2007 7.906 8.094 7.890 8.046 4,761,225 +0.16(+1.99%)
May 01, 2007 8.067 8.067 7.618 7.889 6,467,193 -0.20(-2.50%)
Apr 30, 2007 8.004 8.164 7.933 8.091 2,773,998 -0.09(-1.06%)
Apr 27, 2007 7.893 8.249 7.874 8.178 3,499,623 +0.31(+3.97%)
Apr 26, 2007 7.996 7.996 7.831 7.866 3,207,555 -0.12(-1.56%)
Apr 25, 2007 7.898 7.991 7.864 7.990 1,675,845 +0.10(+1.25%)
Apr 24, 2007 7.914 7.949 7.854 7.891 2,458,404 -0.00(-0.01%)
Apr 23, 2007 7.879 7.951 7.814 7.892 2,830,356 +0.15(+1.94%)
Apr 20, 2007 7.730 7.774 7.714 7.742 846,675 +0.01(+0.17%)
Apr 19, 2007 7.771 7.773 7.707 7.729 766,260 -0.04(-0.57%)
Apr 18, 2007 7.809 7.823 7.770 7.773 1,002,951 -0.02(-0.29%)
Apr 17, 2007 7.817 7.824 7.778 7.796 907,074 -0.01(-0.07%)
Apr 16, 2007 7.747 7.813 7.747 7.801 1,806,813 +0.04(+0.46%)
Apr 13, 2007 7.742 7.777 7.738 7.766 2,683,026 +0.04(+0.46%)
Apr 12, 2007 7.694 7.730 7.694 7.730 1,838,061 +0.02(+0.27%)
Apr 11, 2007 7.692 7.733 7.692 7.709 2,824,560 +0.04(+0.52%)
Apr 10, 2007 7.656 7.701 7.656 7.669 2,215,350 +0.02(+0.32%)
Apr 09, 2007 7.641 7.666 7.627 7.644 2,388,033 +0.01(+0.15%)
Apr 05, 2007 7.613 7.641 7.606 7.633 2,016,459 +0.04(+0.53%)
Apr 04, 2007 7.630 7.634 7.562 7.593 1,122,786 -0.04(-0.47%)
Apr 03, 2007 7.662 7.671 7.610 7.629 3,120,219 +0.05(+0.67%)
Apr 02, 2007 7.597 7.620 7.566 7.578 1,945,332 -0.00(-0.01%)
Mar 30, 2007 7.474 7.620 7.474 7.579 3,614,670 +0.13(+1.68%)
Mar 29, 2007 7.421 7.469 7.397 7.453 2,106,558 +0.06(+0.77%)
Mar 28, 2007 7.443 7.473 7.389 7.397 1,189,602 -0.02(-0.27%)
Mar 27, 2007 7.429 7.450 7.407 7.417 1,716,426 -0.04(-0.54%)
Mar 26, 2007 7.402 7.460 7.377 7.457 4,175,874 +0.07(+0.99%)
Mar 23, 2007 7.230 7.430 7.230 7.383 2,895,723 +0.14(+1.98%)
Mar 22, 2007 7.222 7.274 7.216 7.240 2,338,857 +0.03(+0.45%)
Mar 21, 2007 7.163 7.228 7.141 7.208 2,126,610 +0.04(+0.51%)
Mar 20, 2007 7.157 7.194 7.143 7.171 1,282,797 -0.01(-0.09%)
Mar 19, 2007 7.140 7.196 7.140 7.178 1,356,732 +0.04(+0.54%)
Mar 16, 2007 7.171 7.198 7.103 7.139 2,839,221 -0.04(-0.53%)
Mar 15, 2007 7.141 7.224 7.130 7.177 1,602,567 +0.04(+0.50%)
Mar 14, 2007 7.258 7.262 7.064 7.141 3,518,289 -0.10(-1.37%)
Mar 13, 2007 7.334 7.326 7.209 7.240 2,546,721 -0.09(-1.29%)
Mar 12, 2007 7.314 7.336 7.247 7.334 1,948,005 +0.03(+0.43%)
Mar 09, 2007 7.284 7.324 7.268 7.303 1,117,089 +0.02(+0.24%)
Mar 08, 2007 7.236 7.322 7.236 7.286 1,029,186 +0.06(+0.89%)
Mar 07, 2007 7.237 7.261 7.210 7.221 1,781,901 -0.03(-0.44%)
Mar 06, 2007 7.239 7.309 7.232 7.253 1,815,426 +0.03(+0.40%)
Mar 05, 2007 7.347 7.347 7.224 7.224 2,806,416 -0.13(-1.71%)
Mar 02, 2007 7.262 7.359 7.253 7.350 2,452,626 +0.08(+1.04%)
Mar 01, 2007 7.138 7.301 7.113 7.274 2,904,930 +0.11(+1.52%)
Feb 28, 2007 7.147 7.220 7.120 7.166 1,409,823 +0.01(+0.11%)
Feb 27, 2007 7.238 7.238 7.127 7.158 2,382,660 -0.09(-1.29%)
Feb 26, 2007 7.354 7.373 7.247 7.251 1,386,450 -0.09(-1.18%)
Feb 23, 2007 7.401 7.402 7.338 7.338 1,119,933 -0.06(-0.77%)
Feb 22, 2007 7.373 7.430 7.359 7.394 1,422,432 +0.01(+0.15%)
Feb 21, 2007 7.346 7.402 7.338 7.383 1,546,371 +0.04(+0.61%)
Feb 20, 2007 7.328 7.350 7.281 7.339 2,108,520 +0.01(+0.15%)
Feb 16, 2007 7.307 7.350 7.297 7.328 1,337,355 -0.01(-0.09%)
Feb 15, 2007 7.297 7.346 7.283 7.334 2,522,889 +0.02(+0.30%)
Feb 14, 2007 7.379 7.442 7.297 7.312 3,154,257 -0.08(-1.07%)
Feb 13, 2007 7.293 7.453 7.129 7.391 5,447,268 +0.10(+1.34%)
Feb 12, 2007 7.312 7.333 7.269 7.293 1,578,069 -0.04(-0.59%)
Feb 09, 2007 7.377 7.438 7.272 7.337 1,516,545 -0.05(-0.71%)
Feb 08, 2007 7.391 7.418 7.360 7.389 1,359,279 +0.00(+0.00%)
Feb 07, 2007 7.366 7.391 7.364 7.389 1,123,992 +0.02(+0.30%)
Feb 06, 2007 7.260 7.372 7.260 7.367 1,903,860 +0.09(+1.30%)
Feb 05, 2007 7.290 7.294 7.246 7.272 1,038,861 -0.01(-0.14%)
Feb 02, 2007 7.200 7.306 7.200 7.282 2,050,236 +0.08(+1.13%)
Feb 01, 2007 7.172 7.262 7.170 7.201 3,160,701 +0.02(+0.34%)
Jan 31, 2007 7.150 7.208 7.150 7.177 2,258,982 +0.00(+0.05%)
Jan 30, 2007 7.178 7.198 7.088 7.173 2,924,037 +0.01(+0.09%)
Jan 29, 2007 7.138 7.186 7.129 7.167 1,991,772 +0.03(+0.45%)
Jan 26, 2007 7.187 7.213 7.109 7.134 2,667,096 -0.04(-0.57%)
Jan 25, 2007 7.237 7.286 7.167 7.176 1,281,132 -0.08(-1.07%)
Jan 24, 2007 7.202 7.291 7.200 7.253 2,107,287 +0.07(+1.02%)
Jan 23, 2007 7.182 7.209 7.133 7.180 4,031,433 -0.00(-0.06%)
Jan 22, 2007 7.261 7.278 7.166 7.184 3,649,320 -0.08(-1.10%)
Jan 19, 2007 7.272 7.301 7.257 7.264 1,798,731 +0.00(+0.02%)
Jan 18, 2007 7.333 7.344 7.257 7.263 2,582,325 -0.08(-1.12%)
Jan 17, 2007 7.376 7.399 7.339 7.346 1,152,054 -0.06(-0.77%)
Jan 16, 2007 7.388 7.460 7.373 7.402 1,774,449 +0.02(+0.27%)
Jan 12, 2007 7.367 7.406 7.356 7.382 1,080,648 -0.01(-0.14%)
Jan 11, 2007 7.374 7.417 7.358 7.392 1,628,019 -0.03(-0.42%)
Jan 10, 2007 7.380 7.448 7.379 7.423 671,904 +0.03(+0.42%)
Jan 09, 2007 7.470 7.471 7.350 7.392 1,094,760 -0.07(-0.94%)
Jan 08, 2007 7.416 7.471 7.416 7.462 850,041 +0.04(+0.58%)
Jan 05, 2007 7.460 7.492 7.389 7.419 751,086 -0.07(-0.98%)
Jan 04, 2007 7.473 7.507 7.431 7.492 2,302,344 -0.00(-0.04%)
Jan 03, 2007 7.507 7.587 7.444 7.496 1,679,967 -0.02(-0.22%)
Dec 29, 2006 7.560 7.561 7.493 7.512 1,030,014 -0.04(-0.47%)
Dec 28, 2006 7.651 7.653 7.547 7.548 1,329,975 -0.08(-1.09%)
Dec 27, 2006 7.644 7.656 7.617 7.631 1,128,609 -0.02(-0.30%)
Dec 26, 2006 7.601 7.667 7.601 7.654 504,918 +0.03(+0.39%)
Dec 22, 2006 7.594 7.631 7.587 7.624 963,585 +0.02(+0.29%)
Dec 21, 2006 7.602 7.642 7.593 7.602 704,205 -0.01(-0.18%)
Dec 20, 2006 7.606 7.639 7.598 7.616 1,379,097 -0.02(-0.22%)
Dec 19, 2006 7.584 7.638 7.570 7.632 1,945,989 +0.03(+0.37%)
Dec 18, 2006 7.638 7.661 7.570 7.604 2,719,062 -0.02(-0.29%)
Dec 15, 2006 7.569 7.676 7.569 7.627 2,167,812 +0.06(+0.81%)
Dec 14, 2006 7.504 7.566 7.504 7.566 2,484,396 +0.06(+0.81%)
Dec 13, 2006 7.482 7.507 7.471 7.504 1,017,261 +0.03(+0.37%)
Dec 12, 2006 7.450 7.490 7.449 7.477 1,734,606 +0.03(+0.39%)
Dec 11, 2006 7.441 7.487 7.428 7.448 1,123,101 +0.03(+0.34%)
Dec 08, 2006 7.424 7.443 7.392 7.422 785,754 +0.01(+0.13%)
Dec 07, 2006 7.423 7.481 7.368 7.412 1,566,063 +0.01(+0.18%)
Dec 06, 2006 7.446 7.446 7.391 7.399 2,107,278 -0.01(-0.19%)
Dec 05, 2006 7.436 7.451 7.410 7.413 4,126,536 -0.04(-0.51%)
Dec 04, 2006 7.389 7.466 7.368 7.451 2,770,632 +0.03(+0.34%)
Dec 01, 2006 7.412 7.447 7.393 7.426 2,392,092 +0.00(+0.05%)
Nov 30, 2006 7.489 7.498 7.347 7.422 5,567,400 -0.07(-0.96%)
Nov 29, 2006 7.679 7.679 7.440 7.494 4,364,262 -0.17(-2.20%)
Nov 28, 2006 7.791 7.791 7.611 7.663 3,680,739 -0.13(-1.68%)
Nov 27, 2006 7.808 7.844 7.770 7.794 3,374,181 +0.01(+0.17%)
Nov 24, 2006 7.797 7.810 7.760 7.781 931,995 -0.02(-0.21%)
Nov 22, 2006 7.774 7.798 7.753 7.798 1,259,406 +0.04(+0.47%)
Nov 21, 2006 7.782 7.787 7.732 7.761 1,469,070 -0.02(-0.26%)
Nov 20, 2006 7.762 7.806 7.757 7.781 1,304,766 -0.00(-0.01%)
Nov 17, 2006 7.722 7.799 7.666 7.782 1,759,023 +0.07(+0.97%)
Nov 16, 2006 7.667 7.711 7.631 7.708 2,123,586 +0.05(+0.71%)
Nov 15, 2006 7.627 7.656 7.600 7.653 741,483 +0.03(+0.41%)
Nov 14, 2006 7.570 7.622 7.541 7.622 885,078 +0.04(+0.53%)
Nov 13, 2006 7.578 7.601 7.538 7.582 1,554,129 -0.00(-0.06%)
Nov 10, 2006 7.573 7.598 7.552 7.587 1,976,139 -0.01(-0.09%)
Nov 09, 2006 7.556 7.601 7.509 7.593 2,625,417 +0.04(+0.50%)
Nov 08, 2006 7.456 7.556 7.456 7.556 2,469,843 +0.07(+0.97%)
Nov 07, 2006 7.444 7.493 7.444 7.483 1,091,259 +0.04(+0.60%)
Nov 06, 2006 7.389 7.481 7.381 7.439 2,129,760 +0.06(+0.83%)
Nov 03, 2006 7.267 7.389 7.250 7.378 2,885,976 +0.14(+2.00%)
Nov 02, 2006 7.081 7.254 7.081 7.233 1,835,793 +0.14(+1.91%)
Nov 01, 2006 7.166 7.201 7.081 7.098 1,848,825 -0.05(-0.64%)
Oct 31, 2006 7.293 7.314 7.130 7.143 1,662,390 -0.17(-2.35%)
Oct 30, 2006 7.222 7.333 7.194 7.316 3,453,453 +0.11(+1.46%)
Oct 27, 2006 7.309 7.359 7.164 7.210 3,717,567 -0.09(-1.19%)
Oct 26, 2006 7.243 7.331 7.231 7.297 2,501,559 +0.05(+0.72%)
Oct 25, 2006 7.241 7.289 7.229 7.244 3,289,626 -0.03(-0.43%)
Oct 24, 2006 7.239 7.276 7.220 7.276 1,260,216 +0.06(+0.82%)
Oct 23, 2006 7.140 7.244 7.110 7.217 1,459,323 +0.08(+1.17%)
Oct 20, 2006 7.187 7.187 7.096 7.133 1,425,645 -0.03(-0.48%)
Oct 19, 2006 7.222 7.222 7.152 7.168 2,629,044 -0.02(-0.34%)
Oct 18, 2006 7.255 7.288 7.183 7.192 1,097,721 -0.08(-1.04%)
Oct 17, 2006 7.277 7.299 7.258 7.268 2,223,855 -0.01(-0.14%)
Oct 16, 2006 7.267 7.279 7.243 7.278 1,211,526 +0.01(+0.17%)
Oct 13, 2006 7.116 7.283 7.116 7.266 2,875,536 +0.13(+1.79%)
Oct 12, 2006 7.179 7.188 7.119 7.138 849,888 -0.04(-0.59%)
Oct 11, 2006 7.111 7.181 7.100 7.180 1,511,784 +0.04(+0.53%)
Oct 10, 2006 7.134 7.163 7.098 7.142 1,573,542 +0.05(+0.75%)
Oct 09, 2006 7.109 7.129 6.968 7.089 3,416,544 -0.04(-0.51%)
Oct 06, 2006 7.246 7.248 7.093 7.126 3,561,804 -0.10(-1.37%)
Oct 05, 2006 7.190 7.282 7.174 7.224 2,680,794 +0.05(+0.76%)
Oct 04, 2006 7.152 7.181 7.123 7.170 1,313,784 +0.02(+0.25%)
Oct 03, 2006 7.006 7.183 7.006 7.152 3,323,934 +0.14(+2.03%)
Oct 02, 2006 7.056 7.064 6.991 7.010 2,909,313 -0.04(-0.63%)
Sep 29, 2006 7.007 7.083 6.996 7.054 1,970,253 +0.05(+0.78%)
Sep 28, 2006 7.000 7.004 6.936 7.000 2,654,793 +0.01(+0.17%)
Sep 27, 2006 6.981 6.994 6.941 6.988 1,636,002 +0.04(+0.56%)
Sep 26, 2006 7.004 7.004 6.921 6.949 1,341,225 -0.04(-0.62%)
Sep 25, 2006 6.944 7.032 6.929 6.992 2,118,051 +0.06(+0.82%)
Sep 22, 2006 7.010 7.020 6.898 6.936 1,383,480 -0.05(-0.68%)
Sep 21, 2006 6.881 7.100 6.874 6.983 3,863,763 +0.11(+1.62%)
Sep 20, 2006 6.913 6.968 6.869 6.872 1,214,910 -0.03(-0.48%)
Sep 19, 2006 6.876 6.929 6.868 6.906 1,596,672 +0.03(+0.42%)
Sep 18, 2006 6.926 6.927 6.852 6.877 1,829,169 -0.04(-0.51%)
Sep 15, 2006 6.800 6.928 6.800 6.912 1,634,715 +0.12(+1.82%)
Sep 14, 2006 6.861 6.881 6.780 6.789 1,611,153 -0.10(-1.52%)
Sep 13, 2006 6.878 6.916 6.863 6.893 1,472,202 +0.01(+0.16%)
Sep 12, 2006 6.887 6.974 6.858 6.882 2,259,765 +0.01(+0.13%)
Sep 11, 2006 6.817 6.929 6.800 6.873 2,949,453 +0.08(+1.14%)
Sep 08, 2006 6.766 6.857 6.733 6.796 2,955,510 +0.05(+0.81%)
Sep 07, 2006 6.773 6.787 6.711 6.741 2,115,000 -0.03(-0.44%)
Sep 06, 2006 6.727 6.783 6.723 6.771 3,953,592 +0.03(+0.45%)
Sep 05, 2006 6.660 6.761 6.651 6.741 2,939,814 +0.07(+1.02%)
Sep 01, 2006 6.642 6.694 6.640 6.673 2,745,531 +0.05(+0.75%)
Aug 31, 2006 6.638 6.667 6.616 6.623 3,853,017 +0.00(+0.02%)
Aug 30, 2006 6.506 6.668 6.506 6.622 2,324,097 +0.04(+0.64%)
Aug 29, 2006 6.600 6.602 6.568 6.580 1,318,518 -0.01(-0.22%)
Aug 28, 2006 6.531 6.614 6.522 6.594 1,543,050 +0.09(+1.31%)
Aug 25, 2006 6.579 6.579 6.470 6.509 866,340 -0.06(-0.86%)
Aug 24, 2006 6.554 6.589 6.543 6.566 647,388 -0.00(-0.03%)
Aug 23, 2006 6.556 6.613 6.542 6.568 550,593 +0.01(+0.10%)
Aug 22, 2006 6.541 6.598 6.541 6.561 1,359,063 -0.02(-0.30%)
Aug 21, 2006 6.512 6.612 6.512 6.581 897,291 +0.04(+0.65%)
Aug 18, 2006 6.576 6.589 6.539 6.539 1,960,803 -0.04(-0.56%)
Aug 17, 2006 6.629 6.638 6.566 6.576 1,197,720 -0.05(-0.72%)
Aug 16, 2006 6.583 6.623 6.581 6.623 893,016 +0.05(+0.83%)
Aug 15, 2006 6.641 6.667 6.541 6.569 1,847,268 -0.05(-0.69%)
Aug 14, 2006 6.550 6.631 6.531 6.614 1,598,085 +0.10(+1.50%)
Aug 11, 2006 6.439 6.537 6.400 6.517 1,297,098 +0.08(+1.24%)
Aug 10, 2006 6.518 6.518 6.391 6.437 1,452,951 -0.07(-1.13%)
Aug 09, 2006 6.538 6.603 6.434 6.510 3,259,620 -0.03(-0.42%)
Aug 08, 2006 6.512 6.559 6.508 6.538 2,904,705 -0.01(-0.22%)
Aug 07, 2006 6.509 6.561 6.406 6.552 3,413,304 +0.01(+0.12%)
Aug 04, 2006 6.572 6.659 6.507 6.544 1,730,376 -0.03(-0.44%)
Aug 03, 2006 6.614 6.626 6.543 6.573 2,025,378 -0.05(-0.82%)
Aug 02, 2006 6.711 6.728 6.628 6.628 1,494,783 -0.10(-1.52%)
Aug 01, 2006 6.761 6.762 6.690 6.730 2,198,565 -0.03(-0.48%)
Jul 31, 2006 6.763 6.793 6.739 6.762 4,199,571 +0.02(+0.35%)
Jul 28, 2006 6.666 6.743 6.540 6.739 3,764,592 +0.21(+3.15%)
Jul 27, 2006 6.661 6.661 6.524 6.533 1,560,465 -0.09(-1.41%)
Jul 26, 2006 6.579 6.661 6.551 6.627 2,174,625 +0.05(+0.79%)
Jul 25, 2006 6.403 6.577 6.372 6.574 4,085,721 +0.21(+3.26%)
Jul 24, 2006 6.299 6.376 6.287 6.367 2,319,525 +0.06(+0.97%)
Jul 21, 2006 6.358 6.356 6.273 6.306 1,000,053 -0.05(-0.82%)
Jul 20, 2006 6.446 6.466 6.358 6.358 3,524,796 -0.13(-2.05%)
Jul 19, 2006 6.387 6.513 6.358 6.491 4,618,287 +0.10(+1.51%)
Jul 18, 2006 6.412 6.424 6.346 6.394 815,085 -0.04(-0.62%)
Jul 17, 2006 6.440 6.519 6.424 6.434 1,167,057 -0.03(-0.52%)
Jul 14, 2006 6.466 6.516 6.456 6.468 843,390 +0.01(+0.10%)
Jul 13, 2006 6.467 6.478 6.441 6.461 999,279 +0.00(+0.00%)
Jul 12, 2006 6.438 6.470 6.404 6.461 807,957 -0.00(-0.02%)
Jul 11, 2006 6.540 6.542 6.369 6.462 1,457,937 -0.08(-1.21%)
Jul 10, 2006 6.572 6.573 6.533 6.541 819,081 -0.01(-0.22%)
Jul 07, 2006 6.559 6.578 6.546 6.556 1,068,435 +0.01(+0.17%)
Jul 06, 2006 6.501 6.558 6.484 6.544 1,644,048 +0.04(+0.60%)
Jul 05, 2006 6.650 6.650 6.458 6.506 1,751,463 -0.14(-2.14%)
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.