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 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%)
Apr 01, 2010 8.483 8.402 8.402 8.402 9,344,700 -0.07(-0.83%)
Mar 31, 2010 8.364 8.517 8.361 8.472 4,628,511 +0.12(+1.46%)
Mar 30, 2010 8.389 8.406 8.344 8.350 1,950,939 -0.04(-0.44%)
Mar 29, 2010 8.367 8.427 8.367 8.387 1,495,629 +0.02(+0.25%)
Mar 26, 2010 8.390 8.397 8.291 8.366 2,069,838 +0.00(+0.04%)
Mar 25, 2010 8.396 8.396 8.351 8.362 1,786,536 -0.02(-0.27%)
Mar 24, 2010 8.367 8.419 8.333 8.384 2,268,243 +0.02(+0.27%)
Mar 23, 2010 8.344 8.362 8.301 8.362 2,382,867 +0.01(+0.13%)
Mar 22, 2010 8.276 8.352 8.246 8.351 1,788,075 +0.08(+0.94%)
Mar 19, 2010 8.334 8.377 8.266 8.273 6,384,429 -0.09(-1.02%)
Mar 18, 2010 8.447 8.447 8.357 8.359 2,678,580 -0.06(-0.69%)
Mar 17, 2010 8.391 8.464 8.333 8.417 3,733,686 +0.07(+0.83%)
Mar 16, 2010 8.332 8.348 8.227 8.348 1,960,227 +0.03(+0.35%)
Mar 15, 2010 8.301 8.339 8.227 8.319 2,055,159 -0.02(-0.24%)
Mar 12, 2010 8.361 8.387 8.317 8.339 1,279,602 +0.01(+0.07%)
Mar 11, 2010 8.308 8.372 8.290 8.333 2,961,369 +0.00(+0.01%)
Mar 10, 2010 8.420 8.426 8.307 8.332 3,584,304 -0.07(-0.79%)
Mar 09, 2010 8.472 8.478 8.363 8.399 4,230,693 -0.11(-1.32%)
Mar 08, 2010 8.378 8.537 8.341 8.511 4,983,219 +0.18(+2.15%)
Mar 05, 2010 8.313 8.334 8.251 8.332 4,760,658 +0.03(+0.32%)
Mar 04, 2010 8.249 8.310 8.242 8.306 3,614,652 +0.02(+0.23%)
Mar 03, 2010 8.353 8.359 8.270 8.287 3,418,038 -0.05(-0.60%)
Mar 02, 2010 8.333 8.350 8.314 8.337 3,536,082 +0.00(+0.04%)
Mar 01, 2010 8.276 8.333 8.240 8.333 4,488,426 +0.11(+1.38%)
Feb 26, 2010 8.278 8.311 8.219 8.220 17,272,934 -0.00(-0.03%)
Feb 25, 2010 8.221 8.281 8.211 8.222 6,125,067 -0.01(-0.13%)
Feb 24, 2010 8.097 8.234 8.097 8.233 5,005,800 +0.16(+1.97%)
Feb 23, 2010 8.001 8.089 7.996 8.074 4,233,924 -0.00(-0.03%)
Feb 22, 2010 8.023 8.102 8.023 8.077 6,144,903 +0.07(+0.92%)
Feb 19, 2010 7.976 8.008 7.976 8.003 6,094,080 +0.00(+0.04%)
Feb 18, 2010 8.000 8.031 7.982 8.000 7,453,197 -0.04(-0.48%)
Feb 17, 2010 8.111 8.166 8.012 8.039 6,721,785 -0.10(-1.24%)
Feb 16, 2010 8.080 8.156 8.043 8.140 6,503,121 +0.08(+0.99%)
Feb 12, 2010 7.913 8.060 8.060 8.060 14,779,800 +0.10(+1.24%)
Feb 11, 2010 7.902 7.997 7.866 7.961 3,204,441 +0.07(+0.92%)
Feb 10, 2010 7.787 7.900 7.787 7.889 2,415,906 +0.07(+0.85%)
Feb 09, 2010 7.768 7.844 7.734 7.822 3,878,037 +0.08(+1.06%)
Feb 08, 2010 7.792 7.820 7.709 7.740 2,940,102 -0.02(-0.21%)
Feb 05, 2010 7.739 7.777 7.667 7.757 4,406,688 +0.03(+0.40%)
Feb 04, 2010 7.886 7.903 7.724 7.726 3,777,615 -0.09(-1.10%)
Feb 03, 2010 7.768 7.859 7.747 7.811 3,344,670 +0.00(+0.06%)
Feb 02, 2010 7.869 7.874 7.761 7.807 11,292,606 -0.08(-1.01%)
Feb 01, 2010 7.990 7.990 7.864 7.887 6,229,242 -0.06(-0.78%)
Jan 29, 2010 7.917 8.000 7.888 7.949 5,022,189 +0.06(+0.79%)
Jan 28, 2010 8.006 8.042 7.887 7.887 3,814,488 -0.09(-1.17%)
Jan 27, 2010 7.896 7.996 7.860 7.980 3,576,285 +0.06(+0.76%)
Jan 26, 2010 7.961 8.076 7.911 7.920 3,593,025 -0.05(-0.57%)
Jan 25, 2010 8.019 8.060 7.918 7.966 3,288,510 +0.00(+0.06%)
Jan 22, 2010 8.049 8.137 7.944 7.961 4,784,688 -0.12(-1.46%)
Jan 21, 2010 8.108 8.176 8.056 8.079 3,336,669 -0.02(-0.19%)
Jan 20, 2010 7.987 8.111 7.981 8.094 3,285,198 +0.08(+1.03%)
Jan 19, 2010 7.858 8.026 7.858 8.012 4,024,008 +0.13(+1.61%)
Jan 15, 2010 7.917 7.886 7.886 7.886 6,601,500 -0.01(-0.18%)
Jan 14, 2010 7.883 7.949 7.762 7.900 2,411,073 -0.01(-0.14%)
Jan 13, 2010 7.861 7.952 7.861 7.911 3,774,258 +0.04(+0.54%)
Jan 12, 2010 7.841 7.896 7.841 7.869 3,436,524 +0.02(+0.28%)
Jan 11, 2010 7.912 7.912 7.783 7.847 4,601,394 -0.02(-0.31%)
Jan 08, 2010 7.894 7.910 7.842 7.871 2,155,347 -0.02(-0.20%)
Jan 07, 2010 7.944 7.944 7.867 7.887 3,327,129 -0.05(-0.59%)
Jan 06, 2010 7.983 8.014 7.930 7.933 3,155,814 -0.03(-0.43%)
Jan 05, 2010 7.942 7.996 7.910 7.968 3,806,874 -0.03(-0.33%)
Jan 04, 2010 7.979 8.022 7.972 7.994 4,812,921 +0.04(+0.56%)
Dec 31, 2009 8.017 7.950 7.950 7.950 3,437,100 -0.05(-0.60%)
Dec 30, 2009 7.989 8.019 7.962 7.998 1,586,394 +0.01(+0.15%)
Dec 29, 2009 7.984 8.002 7.960 7.986 2,499,012 +0.00(+0.00%)
Dec 28, 2009 7.989 8.007 7.963 7.986 1,835,532 -0.00(-0.03%)
Dec 24, 2009 7.934 8.009 7.934 7.988 1,318,743 +0.04(+0.46%)
Dec 23, 2009 7.994 8.028 7.947 7.951 2,135,088 -0.03(-0.39%)
Dec 22, 2009 7.879 7.993 7.833 7.982 2,499,642 +0.14(+1.77%)
Dec 21, 2009 7.888 7.969 7.830 7.843 4,194,090 -0.04(-0.47%)
Dec 18, 2009 7.870 7.943 7.828 7.880 9,717,831 +0.05(+0.68%)
Dec 17, 2009 7.857 7.944 7.818 7.827 5,418,837 -0.07(-0.93%)
Dec 16, 2009 7.942 7.973 7.888 7.900 5,011,299 -0.02(-0.24%)
Dec 15, 2009 7.839 7.927 7.770 7.919 4,065,588 +0.01(+0.17%)
Dec 14, 2009 7.910 7.943 7.863 7.906 5,049,072 +0.05(+0.67%)
Dec 11, 2009 7.800 7.887 7.782 7.853 5,889,123 +0.07(+0.90%)
Dec 10, 2009 7.741 7.796 7.711 7.783 3,865,473 +0.04(+0.52%)
Dec 09, 2009 7.650 7.757 7.541 7.743 5,089,194 +0.11(+1.41%)
Dec 08, 2009 7.698 7.698 7.619 7.636 5,458,437 -0.06(-0.79%)
Dec 07, 2009 7.726 7.738 7.688 7.697 4,380,093 -0.03(-0.36%)
Dec 04, 2009 7.742 7.768 7.622 7.724 3,031,857 +0.03(+0.42%)
Dec 03, 2009 7.809 7.811 7.683 7.692 3,059,379 -0.08(-1.02%)
Dec 02, 2009 7.780 7.819 7.713 7.771 4,455,837 +0.03(+0.39%)
Dec 01, 2009 7.829 7.833 7.690 7.741 5,255,289 -0.03(-0.33%)
Nov 30, 2009 7.602 7.776 7.578 7.767 5,680,152 +0.12(+1.58%)
Nov 27, 2009 7.451 7.749 7.450 7.646 4,656,294 -0.13(-1.63%)
Nov 25, 2009 7.738 7.786 7.696 7.772 3,616,830 -0.00(-0.01%)
Nov 24, 2009 7.703 7.778 7.703 7.773 3,216,681 +0.05(+0.66%)
Nov 23, 2009 7.774 7.779 7.708 7.722 3,264,192 +0.02(+0.27%)
Nov 20, 2009 7.750 7.770 7.654 7.701 6,464,565 -0.15(-1.94%)
Nov 19, 2009 7.834 7.876 7.804 7.853 4,083,732 -0.04(-0.46%)
Nov 18, 2009 7.849 7.893 7.814 7.890 3,064,167 +0.01(+0.16%)
Nov 17, 2009 7.813 7.897 7.813 7.878 3,299,463 +0.02(+0.28%)
Nov 16, 2009 7.758 7.877 7.758 7.856 4,142,088 +0.08(+1.07%)
Nov 13, 2009 7.774 7.806 7.728 7.772 7,252,317 +0.00(+0.04%)
Nov 12, 2009 7.808 7.813 7.751 7.769 6,413,931 -0.03(-0.40%)
Nov 11, 2009 7.773 7.816 7.723 7.800 3,471,210 +0.08(+1.02%)
Nov 10, 2009 7.704 7.767 7.704 7.721 2,357,667 -0.03(-0.34%)
Nov 09, 2009 7.638 7.748 7.603 7.748 3,356,919 +0.10(+1.34%)
Nov 06, 2009 7.491 7.652 7.491 7.646 3,995,730 +0.10(+1.28%)
Nov 05, 2009 7.590 7.590 7.508 7.549 3,887,955 +0.02(+0.28%)
Nov 04, 2009 7.616 7.658 7.514 7.528 6,145,893 -0.05(-0.60%)
Nov 03, 2009 7.487 7.584 7.487 7.573 3,779,019 +0.04(+0.53%)
Nov 02, 2009 7.483 7.572 7.441 7.533 5,415,408 +0.05(+0.64%)
Oct 30, 2009 7.527 7.552 7.472 7.486 5,318,181 -0.06(-0.75%)
Oct 29, 2009 7.479 7.584 7.479 7.542 4,796,181 +0.05(+0.71%)
Oct 28, 2009 7.570 7.636 7.487 7.489 5,980,023 -0.12(-1.52%)
Oct 27, 2009 7.559 7.767 7.559 7.604 8,444,637 -0.04(-0.52%)
Oct 26, 2009 7.711 7.726 7.605 7.644 4,132,035 -0.01(-0.12%)
Oct 23, 2009 7.671 7.721 7.628 7.653 5,025,870 -0.02(-0.25%)
Oct 22, 2009 7.593 7.720 7.581 7.672 5,214,726 +0.09(+1.13%)
Oct 21, 2009 7.652 7.747 7.579 7.587 5,358,951 -0.11(-1.43%)
Oct 20, 2009 7.740 7.801 7.681 7.697 1,788,966 -0.10(-1.34%)
Oct 19, 2009 7.796 7.830 7.747 7.801 2,666,925 +0.05(+0.67%)
Oct 16, 2009 7.766 7.833 7.738 7.749 3,835,548 -0.08(-0.99%)
Oct 15, 2009 7.708 7.841 7.680 7.827 3,438,675 +0.08(+0.97%)
Oct 14, 2009 7.670 7.753 7.661 7.751 3,165,696 +0.10(+1.32%)
Oct 13, 2009 7.706 7.778 7.633 7.650 3,307,167 -0.09(-1.21%)
Oct 12, 2009 7.749 7.790 7.679 7.743 3,308,094 +0.08(+1.00%)
Oct 09, 2009 7.733 7.760 7.639 7.667 4,812,147 -0.12(-1.56%)
Oct 08, 2009 7.801 7.889 7.779 7.788 4,555,395 -0.01(-0.09%)
Oct 07, 2009 7.661 7.803 7.639 7.794 6,144,543 +0.12(+1.56%)
Oct 06, 2009 7.509 7.674 7.457 7.674 3,990,033 +0.18(+2.45%)
Oct 05, 2009 7.503 7.503 7.397 7.491 3,980,493 +0.04(+0.55%)
Oct 02, 2009 7.404 7.557 7.296 7.450 2,617,407 -0.02(-0.33%)
Oct 01, 2009 7.468 7.667 7.422 7.474 3,748,284 -0.03(-0.40%)
Sep 30, 2009 7.602 7.653 7.472 7.504 2,620,872 -0.06(-0.76%)
Sep 29, 2009 7.603 7.656 7.528 7.562 2,647,746 -0.08(-1.08%)
Sep 28, 2009 7.462 7.654 7.448 7.644 1,966,410 +0.20(+2.66%)
Sep 25, 2009 7.407 7.468 7.339 7.447 2,697,354 +0.06(+0.80%)
Sep 24, 2009 7.383 7.497 7.258 7.388 4,479,255 +0.05(+0.67%)
Sep 23, 2009 7.454 7.454 7.313 7.339 2,701,872 -0.04(-0.54%)
Sep 22, 2009 7.500 7.500 7.336 7.379 2,696,274 -0.07(-0.98%)
Sep 21, 2009 7.427 7.488 7.422 7.452 3,073,383 +0.02(+0.21%)
Sep 18, 2009 7.356 7.454 7.333 7.437 4,946,742 +0.08(+1.12%)
Sep 17, 2009 7.301 7.394 7.272 7.354 4,820,706 +0.05(+0.68%)
Sep 16, 2009 7.210 7.317 7.167 7.304 4,044,447 +0.14(+1.99%)
Sep 15, 2009 7.140 7.192 7.089 7.162 3,655,854 +0.06(+0.78%)
Sep 14, 2009 7.130 7.142 7.059 7.107 5,294,034 -0.06(-0.90%)
Sep 11, 2009 7.119 7.211 7.119 7.171 2,638,152 +0.02(+0.34%)
Sep 10, 2009 7.204 7.218 7.112 7.147 5,583,708 -0.04(-0.59%)
Sep 09, 2009 7.098 7.226 7.098 7.189 2,191,698 +0.06(+0.90%)
Sep 08, 2009 7.223 7.256 7.100 7.124 5,271,093 -0.11(-1.58%)
Sep 04, 2009 7.266 7.307 7.132 7.239 2,371,131 -0.03(-0.47%)
Sep 03, 2009 7.161 7.279 7.137 7.273 4,149,729 +0.14(+1.96%)
Sep 02, 2009 7.090 7.169 7.047 7.133 3,713,544 -0.02(-0.34%)
Sep 01, 2009 7.222 7.258 7.153 7.158 3,878,082 -0.06(-0.85%)
Aug 31, 2009 7.077 7.230 7.060 7.219 4,299,309 +0.08(+1.09%)
Aug 28, 2009 7.163 7.182 7.094 7.141 4,164,147 -0.02(-0.28%)
Aug 27, 2009 7.122 7.163 7.067 7.161 2,243,052 +0.04(+0.55%)
Aug 26, 2009 7.077 7.141 7.029 7.122 2,830,338 -0.01(-0.09%)
Aug 25, 2009 7.103 7.144 7.021 7.129 3,459,816 +0.13(+1.84%)
Aug 24, 2009 6.937 7.089 6.937 7.000 2,155,725 +0.01(+0.16%)
Aug 21, 2009 6.971 7.016 6.947 6.989 3,405,645 +0.06(+0.82%)
Aug 20, 2009 6.922 6.983 6.877 6.932 4,217,769 +0.01(+0.14%)
Aug 19, 2009 6.892 6.932 6.843 6.922 3,595,725 +0.01(+0.08%)
Aug 18, 2009 6.947 6.976 6.891 6.917 2,244,654 +0.02(+0.24%)
Aug 17, 2009 6.801 6.923 6.801 6.900 3,509,658 -0.03(-0.37%)
Aug 14, 2009 6.966 6.988 6.878 6.926 1,762,209 -0.06(-0.91%)
Aug 13, 2009 6.963 7.036 6.923 6.989 1,310,913 +0.01(+0.14%)
Aug 12, 2009 6.828 7.000 6.828 6.979 2,203,335 +0.12(+1.68%)
Aug 11, 2009 6.932 7.026 6.860 6.863 2,787,426 -0.12(-1.72%)
Aug 10, 2009 6.974 7.058 6.942 6.983 2,152,224 +0.02(+0.24%)
Aug 07, 2009 6.898 6.983 6.850 6.967 3,243,294 +0.10(+1.39%)
Aug 06, 2009 6.923 7.037 6.817 6.871 4,204,836 -0.12(-1.65%)
Aug 05, 2009 7.000 7.027 6.917 6.987 3,217,239 +0.04(+0.56%)
Aug 04, 2009 6.918 7.043 6.917 6.948 3,543,327 -0.05(-0.65%)
Aug 03, 2009 6.922 7.002 6.850 6.993 5,229,765 +0.08(+1.21%)
Jul 31, 2009 6.822 6.933 6.746 6.910 3,099,042 +0.09(+1.39%)
Jul 30, 2009 6.872 6.872 6.713 6.816 4,951,548 -0.02(-0.34%)
Jul 29, 2009 6.880 6.969 6.823 6.839 2,830,230 -0.05(-0.76%)
Jul 28, 2009 6.923 6.999 6.873 6.891 2,833,002 -0.09(-1.32%)
Jul 27, 2009 7.011 7.033 6.918 6.983 3,888,549 -0.04(-0.57%)
Jul 24, 2009 7.111 7.150 6.940 7.023 5,319,801 -0.13(-1.76%)
Jul 23, 2009 7.102 7.172 7.029 7.149 6,073,443 +0.07(+0.97%)
Jul 22, 2009 6.852 7.104 6.852 7.080 4,662,738 +0.15(+2.16%)
Jul 21, 2009 6.829 6.944 6.807 6.930 4,178,511 +0.13(+1.86%)
Jul 20, 2009 6.599 6.826 6.599 6.803 4,943,520 +0.13(+1.88%)
Jul 17, 2009 6.776 6.783 6.663 6.678 2,018,241 -0.12(-1.70%)
Jul 16, 2009 6.684 6.808 6.633 6.793 3,732,435 +0.02(+0.28%)
Jul 15, 2009 6.674 6.791 6.604 6.774 4,266,909 +0.16(+2.37%)
Jul 14, 2009 6.711 6.718 6.576 6.618 2,613,672 -0.12(-1.85%)
Jul 13, 2009 6.643 6.751 6.447 6.742 4,486,554 +0.28(+4.31%)
Jul 10, 2009 6.411 6.483 6.411 6.463 1,868,481 -0.03(-0.39%)
Jul 09, 2009 6.444 6.501 6.373 6.489 3,086,649 +0.09(+1.46%)
Jul 08, 2009 6.533 6.597 6.360 6.396 4,693,428 -0.07(-1.13%)
Jul 07, 2009 6.621 6.667 6.468 6.469 3,476,502 -0.15(-2.22%)
Jul 06, 2009 6.496 6.631 6.491 6.616 2,744,604 +0.15(+2.37%)
Jul 02, 2009 6.529 6.580 6.461 6.462 4,568,823 -0.19(-2.84%)
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.