Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

92.44 +0.96 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.45 36.29 35.36 35.82 4,664,900 +0.33(+0.93%)
Feb 25, 2021 35.99 36.33 35.37 35.49 4,311,837 -0.07(-0.20%)
Feb 24, 2021 35.21 36.27 35.21 35.56 8,962,866 +0.41(+1.17%)
Feb 23, 2021 35.33 35.52 34.91 35.15 5,447,290 -0.01(-0.03%)
Feb 22, 2021 35.11 35.68 34.82 35.16 3,548,233 +0.07(+0.20%)
Feb 19, 2021 34.99 35.31 34.73 35.09 3,886,700 +0.17(+0.49%)
Feb 18, 2021 35.15 35.56 34.90 34.92 2,129,696 -0.43(-1.22%)
Feb 17, 2021 34.87 35.62 34.85 35.35 2,272,729 +0.44(+1.26%)
Feb 16, 2021 35.49 35.49 34.41 34.91 1,970,460 -0.24(-0.68%)
Feb 12, 2021 35.54 36.09 34.78 35.15 2,570,200 -0.41(-1.15%)
Feb 11, 2021 34.88 35.94 34.76 35.56 3,204,519 +0.67(+1.92%)
Feb 10, 2021 35.92 36.02 34.23 34.89 3,619,538 -0.21(-0.60%)
Feb 09, 2021 34.30 35.15 34.16 35.10 3,022,762 +0.95(+2.78%)
Feb 08, 2021 33.89 34.15 33.20 34.15 5,159,680 +0.35(+1.04%)
Feb 05, 2021 33.74 34.16 33.53 33.80 1,553,700 +0.41(+1.23%)
Feb 04, 2021 32.80 33.72 32.80 33.39 1,482,066 +0.69(+2.11%)
Feb 03, 2021 33.10 33.46 32.62 32.70 1,893,411 -0.45(-1.36%)
Feb 02, 2021 32.32 33.37 32.26 33.15 2,809,716 +1.13(+3.53%)
Feb 01, 2021 31.50 32.15 31.28 32.02 6,967,712 +0.61(+1.94%)
Jan 29, 2021 31.80 31.88 31.23 31.41 2,789,500 -0.54(-1.69%)
Jan 28, 2021 31.82 32.24 31.33 31.95 7,977,040 +0.37(+1.17%)
Jan 27, 2021 32.54 32.93 31.54 31.58 3,578,959 -1.32(-4.01%)
Jan 26, 2021 33.51 33.84 32.81 32.90 2,696,008 -0.47(-1.41%)
Jan 25, 2021 32.99 33.43 32.72 33.37 2,443,246 +0.06(+0.18%)
Jan 22, 2021 33.79 33.93 32.95 33.31 4,254,800 -1.06(-3.08%)
Jan 21, 2021 34.55 35.23 34.16 34.37 2,409,472 -0.22(-0.64%)
Jan 20, 2021 33.97 34.70 33.51 34.59 2,885,808 +0.41(+1.20%)
Jan 19, 2021 35.08 35.40 34.16 34.18 2,961,779 -0.51(-1.47%)
Jan 15, 2021 34.97 35.09 34.29 34.69 1,967,900 -0.53(-1.50%)
Jan 14, 2021 35.69 35.78 35.04 35.22 2,005,196 -0.39(-1.10%)
Jan 13, 2021 36.24 36.74 35.57 35.61 1,333,707 -0.76(-2.09%)
Jan 12, 2021 36.32 36.53 35.91 36.37 2,256,580 +0.20(+0.55%)
Jan 11, 2021 36.18 36.58 35.81 36.17 1,765,508 -0.27(-0.74%)
Jan 08, 2021 36.43 36.51 35.69 36.44 4,449,800 +0.20(+0.55%)
Jan 07, 2021 36.84 36.95 35.92 36.24 2,516,894 -0.34(-0.93%)
Jan 06, 2021 35.71 37.16 35.67 36.58 3,357,419 +1.54(+4.39%)
Jan 05, 2021 35.04 35.36 34.50 35.04 1,814,503 +0.14(+0.40%)
Jan 04, 2021 36.15 36.23 34.64 34.90 2,167,091 -1.17(-3.24%)
Dec 31, 2020 36.07 36.07 36.07 1,065,196 +0.49(+1.38%)
Dec 30, 2020 35.10 35.64 35.03 35.58 1,065,196 +0.28(+0.79%)
Dec 29, 2020 35.63 35.90 35.14 35.30 1,386,850 -0.03(-0.08%)
Dec 28, 2020 34.86 35.50 34.86 35.33 1,587,370 +0.47(+1.35%)
Dec 24, 2020 35.09 35.09 34.45 34.86 604,600 -0.22(-0.63%)
Dec 23, 2020 34.88 35.52 34.85 35.08 2,034,692 +0.50(+1.45%)
Dec 22, 2020 34.32 34.66 34.03 34.58 2,512,420 +0.21(+0.61%)
Dec 21, 2020 34.24 34.56 33.68 34.37 1,810,916 -0.06(-0.17%)
Dec 18, 2020 36.16 36.16 34.30 34.43 4,251,800 -1.12(-3.15%)
Dec 17, 2020 35.50 35.78 35.31 35.55 2,645,687 +0.15(+0.42%)
Dec 16, 2020 35.00 35.58 34.83 35.40 2,333,116 +0.47(+1.35%)
Dec 15, 2020 33.91 34.93 33.64 34.93 2,083,313 +1.36(+4.05%)
Dec 14, 2020 34.10 34.30 33.30 33.57 2,788,203 -0.18(-0.53%)
Dec 11, 2020 34.04 34.65 33.69 33.75 1,676,700 -0.52(-1.52%)
Dec 10, 2020 33.40 34.35 33.32 34.27 2,480,384 +0.72(+2.15%)
Dec 09, 2020 33.44 33.62 32.19 33.55 3,524,217 +0.37(+1.12%)
Dec 08, 2020 33.10 33.58 32.95 33.18 1,407,431 -0.07(-0.21%)
Dec 07, 2020 33.95 34.17 33.05 33.25 2,067,572 -0.92(-2.69%)
Dec 04, 2020 33.15 34.24 32.90 34.17 1,848,200 +1.58(+4.85%)
Dec 03, 2020 33.02 33.10 32.37 32.59 2,129,263 -0.52(-1.57%)
Dec 02, 2020 32.97 33.34 32.50 33.11 1,669,166 +0.09(+0.27%)
Dec 01, 2020 33.01 33.13 32.18 33.02 3,028,126 +0.83(+2.56%)
Nov 30, 2020 32.70 32.90 31.91 32.20 11,978,570 -0.84(-2.53%)
Nov 27, 2020 33.35 33.59 32.69 33.03 1,413,300 -0.52(-1.55%)
Nov 25, 2020 34.27 34.27 33.30 33.55 2,389,600 -1.00(-2.89%)
Nov 24, 2020 34.49 34.83 33.85 34.55 2,969,902 +0.56(+1.65%)
Nov 23, 2020 34.08 34.34 33.74 33.99 2,365,009 +0.02(+0.06%)
Nov 20, 2020 34.69 34.83 33.74 33.97 1,942,000 -0.90(-2.58%)
Nov 19, 2020 34.69 34.98 33.98 34.87 1,856,167 -0.02(-0.06%)
Nov 18, 2020 35.48 35.53 34.88 34.89 1,306,985 -0.35(-0.99%)
Nov 17, 2020 34.75 35.26 34.22 35.24 1,539,955 -0.06(-0.17%)
Nov 16, 2020 35.18 35.54 34.81 35.30 1,635,100 +1.15(+3.37%)
Nov 13, 2020 34.23 34.41 33.00 34.15 1,456,500 +0.42(+1.25%)
Nov 12, 2020 34.09 35.42 33.34 33.73 1,376,701 -1.00(-2.88%)
Nov 11, 2020 35.22 35.54 34.27 34.73 1,291,981 -0.49(-1.39%)
Nov 10, 2020 34.57 35.48 34.21 35.22 1,675,267 +0.78(+2.26%)
Nov 09, 2020 34.37 34.88 33.96 34.44 2,331,380 +2.89(+9.16%)
Nov 06, 2020 32.27 32.33 31.20 31.55 2,192,300 -0.36(-1.13%)
Nov 05, 2020 32.10 32.84 31.70 31.91 2,023,764 -0.07(-0.22%)
Nov 04, 2020 31.28 32.56 30.77 31.98 2,227,308 +0.07(+0.22%)
Nov 03, 2020 31.95 32.34 31.53 31.91 2,120,925 +0.55(+1.74%)
Nov 02, 2020 30.85 31.65 30.64 31.36 2,411,368 +1.15(+3.82%)
Oct 30, 2020 30.85 32.14 29.84 30.21 3,327,900 -0.22(-0.72%)
Oct 29, 2020 29.39 30.75 29.11 30.43 3,679,039 +0.98(+3.33%)
Oct 28, 2020 28.71 29.68 28.55 29.45 2,236,393 +0.24(+0.82%)
Oct 27, 2020 30.25 30.51 29.16 29.21 1,440,505 -1.27(-4.17%)
Oct 26, 2020 31.50 31.53 30.37 30.48 1,366,930 -1.33(-4.18%)
Oct 23, 2020 32.07 32.16 31.50 31.81 884,600 +0.13(+0.41%)
Oct 22, 2020 30.82 31.79 30.66 31.68 3,088,039 +0.82(+2.66%)
Oct 21, 2020 30.09 31.03 30.09 30.86 2,238,363 +0.60(+1.98%)
Oct 20, 2020 30.31 30.68 30.00 30.26 1,287,533 +0.37(+1.24%)
Oct 19, 2020 31.05 31.05 29.87 29.89 1,306,379 -0.96(-3.11%)
Oct 16, 2020 30.79 31.16 30.49 30.85 1,015,400 -0.04(-0.13%)
Oct 15, 2020 30.18 30.96 30.10 30.89 810,796 +0.43(+1.41%)
Oct 14, 2020 30.52 31.20 30.22 30.46 1,669,158 -0.35(-1.14%)
Oct 13, 2020 31.52 31.68 30.74 30.81 1,128,701 -0.90(-2.84%)
Oct 12, 2020 31.33 31.85 31.04 31.71 1,616,508 +0.18(+0.57%)
Oct 09, 2020 31.98 32.00 31.48 31.53 1,772,200 +0.03(+0.10%)
Oct 08, 2020 30.39 31.51 30.39 31.50 1,230,888 +1.26(+4.17%)
Oct 07, 2020 30.40 30.85 30.11 30.24 1,288,282 +0.06(+0.20%)
Oct 06, 2020 30.95 30.95 30.02 30.18 936,690 -0.46(-1.50%)
Oct 05, 2020 30.02 30.69 29.68 30.64 989,999 +0.94(+3.16%)
Oct 02, 2020 28.86 29.94 28.60 29.70 701,800 +0.30(+1.02%)
Oct 01, 2020 29.35 29.70 29.11 29.40 1,291,326 +0.15(+0.51%)
Sep 30, 2020 29.10 29.72 29.01 29.25 2,362,061 +0.38(+1.32%)
Sep 29, 2020 29.09 29.31 28.51 28.87 1,276,558 -0.39(-1.33%)
Sep 28, 2020 29.02 29.72 28.88 29.26 1,800,021 +0.81(+2.85%)
Sep 25, 2020 27.78 28.51 27.77 28.45 1,647,900 +0.31(+1.10%)
Sep 24, 2020 27.97 28.47 27.41 28.14 2,230,816 +0.21(+0.75%)
Sep 23, 2020 29.08 29.36 27.91 27.93 2,045,542 -1.07(-3.69%)
Sep 22, 2020 28.99 29.71 28.73 29.00 1,448,553 +0.11(+0.38%)
Sep 21, 2020 28.75 29.01 27.98 28.89 2,901,311 -0.59(-2.00%)
Sep 18, 2020 30.37 30.48 29.31 29.48 3,670,100 -0.94(-3.09%)
Sep 17, 2020 30.22 30.57 29.81 30.42 1,581,890 -0.19(-0.62%)
Sep 16, 2020 30.49 31.14 30.37 30.61 1,400,701 +0.32(+1.06%)
Sep 15, 2020 31.09 31.41 30.19 30.29 1,905,800 -0.75(-2.42%)
Sep 14, 2020 31.06 31.37 30.75 31.04 1,323,252 +0.31(+1.01%)
Sep 11, 2020 31.20 31.35 30.46 30.73 1,294,500 -0.43(-1.38%)
Sep 10, 2020 31.60 31.77 31.06 31.16 1,266,764 -0.39(-1.24%)
Sep 09, 2020 31.23 31.90 31.00 31.55 1,697,256 +0.55(+1.77%)
Sep 08, 2020 31.34 31.50 30.47 31.00 1,486,306 -0.87(-2.73%)
Sep 04, 2020 32.71 32.88 31.48 31.87 1,141,300 -0.25(-0.78%)
Sep 03, 2020 32.33 33.05 31.98 32.12 1,480,176 -0.01(-0.03%)
Sep 02, 2020 31.74 32.27 31.35 32.13 1,233,068 +0.53(+1.68%)
Sep 01, 2020 31.27 31.72 31.20 31.60 930,147 +0.06(+0.19%)
Aug 31, 2020 32.11 32.17 31.45 31.54 1,111,544 -0.73(-2.26%)
Aug 28, 2020 32.64 32.64 31.59 32.27 1,269,700 -0.04(-0.12%)
Aug 27, 2020 31.63 32.83 31.59 32.31 980,905 +0.92(+2.93%)
Aug 26, 2020 31.43 31.59 31.01 31.39 1,345,084 -0.08(-0.25%)
Aug 25, 2020 32.15 32.18 31.37 31.47 884,160 -0.48(-1.50%)
Aug 24, 2020 31.01 31.99 30.88 31.95 791,805 +1.05(+3.40%)
Aug 21, 2020 31.38 31.41 30.78 30.90 1,022,900 -0.50(-1.59%)
Aug 20, 2020 31.06 31.64 30.93 31.40 800,456 +0.00(+0.00%)
Aug 19, 2020 31.61 31.99 31.20 31.40 894,959 -0.18(-0.57%)
Aug 18, 2020 31.81 32.00 31.42 31.58 875,663 -0.18(-0.57%)
Aug 17, 2020 32.24 32.24 31.48 31.76 1,479,794 -0.49(-1.52%)
Aug 14, 2020 32.04 32.55 31.92 32.25 764,700 -0.11(-0.34%)
Aug 13, 2020 32.47 32.71 31.98 32.36 694,697 -0.24(-0.74%)
Aug 12, 2020 33.22 33.27 32.46 32.60 1,243,431 -0.25(-0.76%)
Aug 11, 2020 33.44 33.68 32.70 32.85 1,631,416 +0.12(+0.37%)
Aug 10, 2020 32.66 33.19 32.40 32.73 1,590,073 +0.24(+0.74%)
Aug 07, 2020 31.18 32.54 30.96 32.49 1,415,500 +1.17(+3.74%)
Aug 06, 2020 30.59 31.32 30.57 31.32 1,699,021 +0.50(+1.62%)
Aug 05, 2020 30.53 31.09 30.48 30.82 1,403,391 +0.46(+1.50%)
Aug 04, 2020 31.06 31.11 30.27 30.36 1,311,412 -0.58(-1.87%)
Aug 03, 2020 30.80 31.17 30.42 30.95 1,296,267 +0.20(+0.63%)
Jul 31, 2020 31.11 31.20 29.98 30.75 1,930,900 -0.36(-1.16%)
Jul 30, 2020 30.04 31.79 29.95 31.11 2,464,511 +0.25(+0.81%)
Jul 29, 2020 30.05 30.96 29.94 30.86 1,513,942 +0.76(+2.52%)
Jul 28, 2020 30.27 30.59 30.07 30.10 1,342,345 -0.03(-0.10%)
Jul 27, 2020 30.60 30.70 29.83 30.13 1,502,463 -0.72(-2.33%)
Jul 24, 2020 31.20 31.20 30.67 30.85 1,617,300 -0.34(-1.09%)
Jul 23, 2020 30.75 31.30 30.44 31.19 1,806,969 +0.45(+1.46%)
Jul 22, 2020 30.11 30.82 30.01 30.74 1,034,198 +0.31(+1.02%)
Jul 21, 2020 31.26 31.26 30.17 30.43 1,929,239 +0.39(+1.30%)
Jul 20, 2020 30.49 30.55 29.84 30.04 1,483,268 -0.65(-2.12%)
Jul 17, 2020 30.76 30.82 30.40 30.69 1,735,100 -0.13(-0.42%)
Jul 16, 2020 30.18 31.27 30.00 30.82 1,899,984 +0.48(+1.58%)
Jul 15, 2020 29.63 30.48 29.32 30.34 2,510,965 +1.44(+4.98%)
Jul 14, 2020 28.26 29.20 28.20 28.90 2,015,786 +0.61(+2.16%)
Jul 13, 2020 28.78 29.06 28.08 28.29 2,312,021 +0.06(+0.21%)
Jul 10, 2020 27.14 28.30 26.91 28.23 1,826,500 +1.19(+4.40%)
Jul 09, 2020 27.49 27.80 26.22 27.04 1,792,486 -0.61(-2.21%)
Jul 08, 2020 27.37 28.06 27.00 27.65 2,009,262 +0.14(+0.51%)
Jul 07, 2020 28.30 28.30 27.43 27.51 1,327,087 -0.99(-3.47%)
Jul 06, 2020 28.80 29.17 28.27 28.50 1,207,004 +0.41(+1.46%)
Jul 02, 2020 28.88 29.37 28.00 28.09 1,286,000 -0.06(-0.21%)
Jul 01, 2020 28.70 29.03 27.98 28.15 1,278,965 -0.50(-1.75%)
Jun 30, 2020 28.16 28.94 28.16 28.65 2,012,739 +0.28(+0.99%)
Jun 29, 2020 28.04 28.57 27.63 28.37 1,438,481 +0.67(+2.42%)
Jun 26, 2020 28.58 28.96 27.64 27.70 4,415,200 -1.18(-4.09%)
Jun 25, 2020 28.01 29.01 28.01 28.88 1,555,723 +0.43(+1.51%)
Jun 24, 2020 29.56 29.72 28.11 28.45 2,497,287 -1.11(-3.76%)
Jun 23, 2020 30.27 30.35 29.36 29.56 1,737,429 -0.15(-0.50%)
Jun 22, 2020 29.14 30.25 28.81 29.71 2,697,989 +0.38(+1.30%)
Jun 19, 2020 31.17 31.17 29.33 29.33 5,111,600 -1.22(-3.99%)
Jun 18, 2020 30.21 31.00 30.06 30.55 2,351,806 -0.16(-0.52%)
Jun 17, 2020 31.16 31.51 30.65 30.71 1,576,734 -0.51(-1.63%)
Jun 16, 2020 32.54 33.83 30.82 31.22 2,891,570 +0.29(+0.94%)
Jun 15, 2020 29.44 31.22 29.29 30.93 1,914,715 +0.32(+1.05%)
Jun 12, 2020 31.74 31.90 29.97 30.61 2,318,700 +0.31(+1.02%)
Jun 11, 2020 31.06 32.09 30.23 30.30 2,310,622 -2.56(-7.79%)
Jun 10, 2020 33.77 33.97 32.69 32.86 2,501,149 -1.52(-4.42%)
Jun 09, 2020 34.58 34.94 34.23 34.38 1,520,979 -1.27(-3.56%)
Jun 08, 2020 35.72 35.76 34.89 35.65 1,825,941 +0.67(+1.92%)
Jun 05, 2020 34.94 35.49 34.24 34.98 3,437,800 +2.19(+6.68%)
Jun 04, 2020 32.38 32.97 31.92 32.79 2,382,307 +0.44(+1.36%)
Jun 03, 2020 31.10 32.80 30.94 32.35 2,393,491 +1.97(+6.48%)
Jun 02, 2020 29.40 30.63 29.12 30.38 3,248,328 +1.28(+4.40%)
Jun 01, 2020 28.45 29.28 27.87 29.10 2,089,214 +0.88(+3.12%)
May 29, 2020 28.55 28.84 27.90 28.22 8,330,400 -0.82(-2.82%)
May 28, 2020 30.21 30.33 28.80 29.04 2,077,802 -0.88(-2.94%)
May 27, 2020 30.50 30.75 29.48 29.92 2,916,090 +0.53(+1.80%)
May 26, 2020 29.75 30.10 28.89 29.39 2,573,701 +1.09(+3.85%)
May 22, 2020 27.77 28.58 27.54 28.30 3,130,700 +0.85(+3.10%)
May 21, 2020 26.54 27.69 26.11 27.45 3,938,515 +0.91(+3.43%)
May 20, 2020 24.31 26.75 24.11 26.54 3,960,252 +2.27(+9.33%)
May 19, 2020 24.13 24.54 23.68 24.27 2,368,794 -0.09(-0.35%)
May 18, 2020 23.87 24.57 23.87 24.36 1,811,194 +1.38(+6.01%)
May 15, 2020 22.70 23.04 22.22 22.98 2,631,400 +0.13(+0.57%)
May 14, 2020 21.77 22.97 20.93 22.85 2,519,853 +0.61(+2.74%)
May 13, 2020 23.82 23.82 22.06 22.24 2,321,833 -1.41(-5.96%)
May 12, 2020 25.15 25.34 23.63 23.65 2,466,272 -1.61(-6.37%)
May 11, 2020 25.60 25.70 25.16 25.26 2,391,032 -0.69(-2.66%)
May 08, 2020 25.14 26.01 24.92 25.95 3,114,300 +1.24(+5.02%)
May 07, 2020 23.81 24.89 23.81 24.71 3,098,001 +1.29(+5.51%)
May 06, 2020 23.84 24.28 23.32 23.42 2,981,363 -0.32(-1.35%)
May 05, 2020 24.64 25.66 23.69 23.74 3,510,361 -0.06(-0.25%)
May 04, 2020 22.94 24.03 22.41 23.80 2,242,258 +0.69(+2.99%)
May 01, 2020 23.43 23.64 22.80 23.11 2,156,400 -0.92(-3.83%)
Apr 30, 2020 24.89 25.07 24.01 24.03 2,052,202 -1.55(-6.06%)
Apr 29, 2020 25.52 26.00 25.09 25.58 1,735,562 +0.83(+3.35%)
Apr 28, 2020 25.10 25.54 24.29 24.75 2,221,290 +0.10(+0.41%)
Apr 27, 2020 23.98 24.85 23.76 24.65 3,080,742 +1.01(+4.27%)
Apr 24, 2020 24.54 24.73 23.46 23.64 1,955,900 -0.62(-2.56%)
Apr 23, 2020 25.04 25.40 24.23 24.26 1,509,750 -0.64(-2.57%)
Apr 22, 2020 25.85 26.03 24.88 24.90 1,992,008 -0.39(-1.54%)
Apr 21, 2020 25.71 26.08 25.18 25.29 1,998,017 -1.41(-5.28%)
Apr 20, 2020 26.46 26.80 25.86 26.70 1,890,332 -0.45(-1.66%)
Apr 17, 2020 27.59 28.04 26.73 27.15 2,150,100 +0.66(+2.49%)
Apr 16, 2020 27.09 27.23 26.03 26.49 3,566,683 -0.86(-3.14%)
Apr 15, 2020 28.76 28.76 27.31 27.35 1,815,943 -1.90(-6.50%)
Apr 14, 2020 29.78 30.48 28.87 29.25 3,814,821 +0.03(+0.10%)
Apr 13, 2020 30.74 30.74 28.98 29.22 1,102,951 -1.78(-5.74%)
Apr 09, 2020 29.33 31.17 29.10 31.00 2,283,700 +2.31(+8.05%)
Apr 08, 2020 28.12 29.04 27.45 28.69 1,807,023 +0.81(+2.91%)
Apr 07, 2020 28.68 29.16 27.57 27.88 2,842,944 +0.85(+3.14%)
Apr 06, 2020 26.02 27.38 25.96 27.03 2,900,969 +2.42(+9.83%)
Apr 03, 2020 25.99 26.50 24.45 24.61 2,294,000 -1.71(-6.50%)
Apr 02, 2020 25.67 27.23 25.67 26.32 2,276,391 +0.30(+1.15%)
Apr 01, 2020 27.27 27.43 25.53 26.02 1,982,343 -2.44(-8.57%)
Mar 31, 2020 30.16 30.16 28.02 28.46 5,591,678 -2.08(-6.81%)
Mar 30, 2020 29.15 30.63 28.04 30.54 2,062,692 +1.47(+5.06%)
Mar 27, 2020 28.22 30.18 28.10 29.07 3,075,000 -0.60(-2.02%)
Mar 26, 2020 26.20 30.07 25.53 29.67 3,721,408 +3.95(+15.36%)
Mar 25, 2020 26.00 26.41 24.66 25.72 6,418,420 +0.12(+0.47%)
Mar 24, 2020 24.66 25.99 24.30 25.60 4,464,839 +2.34(+10.06%)
Mar 23, 2020 25.67 25.67 22.54 23.26 3,341,086 -2.71(-10.44%)
Mar 20, 2020 27.00 27.61 25.55 25.97 4,155,200 -1.09(-4.03%)
Mar 19, 2020 27.00 28.60 26.52 27.06 3,775,108 -0.43(-1.56%)
Mar 18, 2020 27.81 29.02 26.07 27.49 5,941,737 -2.73(-9.03%)
Mar 17, 2020 27.73 30.52 25.95 30.22 3,721,558 +2.98(+10.94%)
Mar 16, 2020 30.04 30.31 27.07 27.24 2,928,154 -5.53(-16.88%)
Mar 13, 2020 32.38 32.85 30.38 32.77 3,214,500 +2.09(+6.81%)
Mar 12, 2020 33.16 33.88 30.37 30.68 3,018,005 -5.20(-14.49%)
Mar 11, 2020 36.54 37.10 35.42 35.88 1,928,269 -1.95(-5.15%)
Mar 10, 2020 37.87 38.09 36.25 37.83 1,846,296 +1.18(+3.22%)
Mar 09, 2020 37.60 38.42 36.12 36.65 1,661,992 -4.05(-9.95%)
Mar 06, 2020 39.77 40.93 39.39 40.70 1,534,100 -0.47(-1.14%)
Mar 05, 2020 42.05 42.26 40.70 41.17 1,047,350 -1.91(-4.43%)
Mar 04, 2020 42.11 43.11 41.71 43.08 997,870 +1.46(+3.51%)
Mar 03, 2020 42.60 43.02 41.18 41.62 1,045,742 -0.87(-2.05%)
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.