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 (%)
Aug 31, 2021 41.17 41.49 40.94 41.10 1,876,385 -0.15(-0.36%)
Aug 30, 2021 41.76 41.99 41.17 41.25 1,544,646 -0.50(-1.20%)
Aug 27, 2021 41.81 41.97 41.41 41.75 2,677,924 +0.36(+0.87%)
Aug 26, 2021 42.17 42.19 41.37 41.39 1,375,079 -0.69(-1.64%)
Aug 25, 2021 41.95 42.32 41.90 42.08 1,615,770 +0.04(+0.10%)
Aug 24, 2021 42.05 42.54 42.01 42.04 2,186,615 -0.06(-0.14%)
Aug 23, 2021 42.08 42.38 41.97 42.10 1,078,057 +0.00(+0.00%)
Aug 20, 2021 41.60 42.15 41.38 42.10 1,722,738 +0.44(+1.06%)
Aug 19, 2021 41.38 41.89 41.27 41.66 1,077,710 -0.02(-0.05%)
Aug 18, 2021 41.77 42.17 41.63 41.68 1,133,252 -0.22(-0.53%)
Aug 17, 2021 41.80 42.35 41.68 41.90 1,172,624 +0.09(+0.22%)
Aug 16, 2021 41.48 41.95 41.27 41.81 993,043 +0.03(+0.07%)
Aug 13, 2021 41.80 41.92 41.63 41.78 1,198,078 +0.12(+0.29%)
Aug 12, 2021 41.50 41.88 41.34 41.66 1,405,366 +0.14(+0.34%)
Aug 11, 2021 40.80 41.66 40.62 41.52 1,488,920 +0.74(+1.81%)
Aug 10, 2021 40.48 41.17 40.45 40.78 1,127,101 +0.24(+0.59%)
Aug 09, 2021 40.56 40.76 40.23 40.54 1,090,467 -0.04(-0.10%)
Aug 06, 2021 40.41 40.67 40.23 40.58 1,050,334 +0.59(+1.48%)
Aug 05, 2021 39.59 40.00 39.35 39.99 1,219,746 +0.57(+1.45%)
Aug 04, 2021 39.16 40.01 39.03 39.42 1,311,103 +0.08(+0.20%)
Aug 03, 2021 39.45 39.72 38.59 39.34 2,236,603 +0.13(+0.33%)
Aug 02, 2021 39.18 39.66 39.00 39.21 3,166,372 +0.21(+0.54%)
Jul 30, 2021 38.61 39.45 38.50 39.00 2,488,509 +0.50(+1.30%)
Jul 29, 2021 38.59 38.76 37.75 38.50 4,177,422 +0.44(+1.16%)
Jul 28, 2021 38.67 38.79 37.78 38.06 2,041,327 -0.48(-1.25%)
Jul 27, 2021 38.48 38.84 38.23 38.54 1,709,871 -0.17(-0.44%)
Jul 26, 2021 38.43 38.89 38.38 38.71 1,137,727 +0.18(+0.47%)
Jul 23, 2021 38.54 38.64 38.25 38.53 1,039,788 +0.40(+1.05%)
Jul 22, 2021 38.34 38.39 37.93 38.13 1,074,754 -0.35(-0.91%)
Jul 21, 2021 38.24 38.81 38.24 38.48 1,035,877 +0.59(+1.56%)
Jul 20, 2021 37.04 38.40 36.92 37.89 2,634,440 +1.07(+2.91%)
Jul 19, 2021 37.54 37.77 36.52 36.82 1,849,420 -1.26(-3.31%)
Jul 16, 2021 38.05 38.23 37.87 38.08 939,043 +0.10(+0.26%)
Jul 15, 2021 37.41 38.08 37.33 37.98 961,784 +0.23(+0.61%)
Jul 14, 2021 37.70 37.91 37.43 37.75 1,646,486 +0.21(+0.56%)
Jul 13, 2021 38.31 38.35 37.47 37.54 1,091,726 -0.84(-2.19%)
Jul 12, 2021 38.22 38.63 38.05 38.38 1,133,143 -0.12(-0.31%)
Jul 09, 2021 38.13 38.56 37.96 38.50 1,891,619 +0.88(+2.34%)
Jul 08, 2021 38.57 38.57 37.40 37.62 2,808,461 -1.40(-3.59%)
Jul 07, 2021 38.59 39.13 38.52 39.02 1,041,395 +0.22(+0.57%)
Jul 06, 2021 39.36 39.42 38.45 38.80 1,523,539 -0.71(-1.80%)
Jul 02, 2021 40.03 40.25 39.38 39.51 1,505,087 -0.44(-1.10%)
Jul 01, 2021 39.13 40.18 38.96 39.95 1,892,858 +1.01(+2.59%)
Jun 30, 2021 38.87 39.14 38.75 38.94 2,118,099 +0.05(+0.13%)
Jun 29, 2021 38.84 39.08 38.67 38.89 1,281,783 +0.13(+0.34%)
Jun 28, 2021 39.29 39.38 38.52 38.76 1,278,856 -0.54(-1.37%)
Jun 25, 2021 38.84 39.43 38.72 39.30 4,113,987 +0.46(+1.18%)
Jun 24, 2021 38.45 38.99 38.40 38.84 2,031,592 +0.45(+1.17%)
Jun 23, 2021 38.09 38.71 37.97 38.39 2,129,444 +0.38(+1.00%)
Jun 22, 2021 37.94 38.23 37.70 38.01 2,002,029 +0.11(+0.29%)
Jun 21, 2021 37.45 38.02 37.27 37.90 1,950,429 +0.78(+2.10%)
Jun 18, 2021 37.92 38.19 36.98 37.12 3,403,013 -1.39(-3.61%)
Jun 17, 2021 39.36 39.64 38.33 38.51 2,488,659 -0.88(-2.23%)
Jun 16, 2021 39.39 39.69 39.27 39.39 1,973,608 -0.14(-0.35%)
Jun 15, 2021 39.12 39.74 38.90 39.53 1,585,347 +0.39(+1.00%)
Jun 14, 2021 39.32 39.40 38.99 39.14 1,381,862 -0.15(-0.38%)
Jun 11, 2021 39.12 39.30 38.93 39.29 1,954,030 +0.28(+0.72%)
Jun 10, 2021 39.40 39.55 39.00 39.01 1,530,496 -0.05(-0.13%)
Jun 09, 2021 39.39 39.51 39.01 39.06 2,309,950 -0.51(-1.29%)
Jun 08, 2021 39.68 39.72 39.06 39.57 1,435,350 -0.14(-0.35%)
Jun 07, 2021 39.17 39.81 39.17 39.71 2,555,417 +0.07(+0.18%)
Jun 04, 2021 39.39 39.69 39.13 39.64 1,064,566 +0.16(+0.41%)
Jun 03, 2021 39.18 39.57 39.03 39.48 1,292,195 +0.03(+0.08%)
Jun 02, 2021 39.80 39.84 39.20 39.45 1,531,883 -0.41(-1.03%)
Jun 01, 2021 40.00 40.18 39.54 39.86 2,292,637 -0.03(-0.08%)
May 28, 2021 39.99 40.00 39.46 39.89 1,188,924 +0.21(+0.53%)
May 27, 2021 39.48 39.79 39.14 39.68 2,525,658 +0.69(+1.77%)
May 26, 2021 39.14 39.42 38.93 38.99 1,059,690 -0.18(-0.46%)
May 25, 2021 39.96 40.12 39.10 39.17 1,132,614 -0.76(-1.90%)
May 24, 2021 40.06 40.19 39.65 39.93 1,431,990 +0.00(+0.00%)
May 21, 2021 40.49 40.77 39.76 39.93 1,058,274 -0.34(-0.84%)
May 20, 2021 40.04 40.38 39.73 40.27 773,639 +0.27(+0.68%)
May 19, 2021 39.60 40.04 39.38 40.00 1,886,322 -0.17(-0.42%)
May 18, 2021 40.38 40.54 39.92 40.17 1,497,855 -0.25(-0.62%)
May 17, 2021 39.90 40.46 39.58 40.42 1,460,302 +0.23(+0.57%)
May 14, 2021 40.26 40.45 39.95 40.19 2,324,171 +0.27(+0.68%)
May 13, 2021 38.82 39.98 38.75 39.92 1,295,236 +0.79(+2.02%)
May 12, 2021 39.49 39.95 39.02 39.13 1,674,700 -0.45(-1.14%)
May 11, 2021 39.63 40.02 39.22 39.58 1,805,293 -0.34(-0.85%)
May 10, 2021 41.00 41.11 39.89 39.92 1,735,551 -0.87(-2.13%)
May 07, 2021 39.41 40.87 39.33 40.79 2,052,665 +1.02(+2.56%)
May 06, 2021 40.48 40.62 39.27 39.77 1,769,863 -0.42(-1.05%)
May 05, 2021 40.20 40.31 39.18 40.19 1,692,520 -0.07(-0.17%)
May 04, 2021 40.13 40.46 39.85 40.26 1,611,290 +0.12(+0.30%)
May 03, 2021 40.13 40.44 39.98 40.14 1,348,978 +0.43(+1.08%)
Apr 30, 2021 40.08 40.25 39.65 39.71 1,756,200 -0.43(-1.07%)
Apr 29, 2021 39.52 40.23 39.42 40.14 2,282,186 +0.65(+1.65%)
Apr 28, 2021 40.85 41.28 39.33 39.49 1,912,161 -1.00(-2.47%)
Apr 27, 2021 39.88 40.57 39.88 40.49 1,389,164 +0.34(+0.85%)
Apr 26, 2021 39.94 40.43 39.94 40.15 1,078,224 +0.16(+0.40%)
Apr 23, 2021 39.77 40.16 39.59 39.99 748,900 +0.35(+0.88%)
Apr 22, 2021 39.81 39.86 39.42 39.64 1,043,597 -0.25(-0.63%)
Apr 21, 2021 39.36 39.89 39.22 39.89 1,081,604 +0.65(+1.66%)
Apr 20, 2021 39.60 39.68 39.04 39.24 1,221,634 -0.46(-1.16%)
Apr 19, 2021 40.48 40.48 39.62 39.70 1,165,009 -0.38(-0.95%)
Apr 16, 2021 40.64 40.67 39.87 40.08 1,403,700 -0.23(-0.57%)
Apr 15, 2021 40.06 40.45 40.01 40.31 1,532,382 +0.20(+0.50%)
Apr 14, 2021 39.94 40.46 39.71 40.11 1,064,164 +0.26(+0.65%)
Apr 13, 2021 39.62 39.91 39.46 39.85 1,382,383 -0.15(-0.37%)
Apr 12, 2021 40.27 40.37 39.75 40.00 1,375,626 -0.06(-0.15%)
Apr 09, 2021 40.53 40.58 39.74 40.06 1,403,700 +0.00(+0.00%)
Apr 08, 2021 39.96 40.20 39.64 40.06 1,372,572 -0.21(-0.52%)
Apr 07, 2021 39.93 40.29 39.63 40.27 1,231,030 +0.34(+0.85%)
Apr 06, 2021 39.69 40.01 39.21 39.93 1,806,865 +0.31(+0.78%)
Apr 05, 2021 39.50 39.97 39.41 39.62 1,489,319 +0.21(+0.53%)
Apr 01, 2021 38.33 39.45 38.15 39.41 2,432,400 +1.04(+2.71%)
Mar 31, 2021 39.00 39.34 38.27 38.37 2,725,258 -0.79(-2.02%)
Mar 30, 2021 39.14 39.23 38.52 39.16 1,961,309 +0.31(+0.80%)
Mar 29, 2021 38.82 39.10 38.42 38.85 1,575,522 +0.07(+0.18%)
Mar 26, 2021 38.32 38.80 38.16 38.78 1,274,200 +0.57(+1.49%)
Mar 25, 2021 37.21 38.25 36.82 38.21 1,547,095 +0.96(+2.58%)
Mar 24, 2021 36.89 37.79 36.89 37.25 1,885,194 +0.48(+1.31%)
Mar 23, 2021 36.43 36.93 36.43 36.77 1,625,202 +0.14(+0.38%)
Mar 22, 2021 36.50 36.90 36.21 36.63 1,448,011 -0.28(-0.76%)
Mar 19, 2021 37.43 37.67 36.70 36.91 2,757,500 -0.72(-1.91%)
Mar 18, 2021 36.86 38.38 36.66 37.63 1,910,355 +0.03(+0.08%)
Mar 17, 2021 37.93 38.05 37.23 37.60 1,549,984 -0.26(-0.69%)
Mar 16, 2021 37.79 37.92 37.52 37.86 1,609,838 -0.23(-0.60%)
Mar 15, 2021 37.60 38.09 37.27 38.09 1,301,373 +0.47(+1.25%)
Mar 12, 2021 37.10 37.67 36.99 37.62 1,810,900 +0.63(+1.70%)
Mar 11, 2021 37.01 37.13 36.72 36.99 1,525,712 -0.11(-0.30%)
Mar 10, 2021 36.80 37.50 36.67 37.10 1,533,685 +0.36(+0.98%)
Mar 09, 2021 36.75 37.34 36.34 36.74 2,096,460 -0.48(-1.29%)
Mar 08, 2021 36.61 37.62 36.40 37.22 2,796,346 +0.85(+2.34%)
Mar 05, 2021 36.08 36.49 35.09 36.37 4,405,700 +0.67(+1.88%)
Mar 04, 2021 36.37 36.46 35.40 35.70 4,773,904 -0.51(-1.41%)
Mar 03, 2021 36.76 37.03 35.96 36.21 5,344,350 -0.16(-0.44%)
Mar 02, 2021 35.85 36.64 35.62 36.37 5,289,334 +0.46(+1.28%)
Mar 01, 2021 36.41 36.78 35.81 35.91 5,809,872 +0.09(+0.25%)
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%)
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.