Financial News

Arch Capital Grp Ltd (NQ: ACGL )

46.13 -0.18 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 40.50 42.54 40.26 42.49 1,657,685 +2.06(+5.10%)
Feb 28, 2020 41.21 41.69 39.79 40.43 2,915,100 -1.99(-4.69%)
Feb 27, 2020 43.20 43.84 42.33 42.42 2,299,208 -1.41(-3.22%)
Feb 26, 2020 44.62 45.03 43.77 43.83 1,364,598 -0.56(-1.26%)
Feb 25, 2020 45.71 45.84 44.36 44.39 1,178,131 -1.26(-2.76%)
Feb 24, 2020 46.17 46.78 45.63 45.65 1,352,720 -1.47(-3.12%)
Feb 21, 2020 47.80 47.99 47.01 47.12 1,346,700 -0.78(-1.63%)
Feb 20, 2020 48.20 48.20 47.61 47.90 1,720,867 -0.28(-0.58%)
Feb 19, 2020 48.00 48.32 47.86 48.18 1,077,597 +0.29(+0.61%)
Feb 18, 2020 47.62 47.97 47.58 47.89 1,223,330 +0.21(+0.44%)
Feb 14, 2020 47.84 47.98 47.24 47.68 1,044,500 -0.15(-0.31%)
Feb 13, 2020 47.00 47.84 46.78 47.83 1,286,091 +0.79(+1.68%)
Feb 12, 2020 47.27 47.47 46.03 47.04 1,595,004 -0.71(-1.49%)
Feb 11, 2020 46.87 47.95 46.87 47.75 1,781,017 +0.97(+2.07%)
Feb 10, 2020 46.18 46.84 46.05 46.78 1,277,031 +0.63(+1.37%)
Feb 07, 2020 46.08 46.31 45.78 46.15 783,000 +0.01(+0.02%)
Feb 06, 2020 45.85 46.66 45.85 46.14 1,309,919 +0.42(+0.92%)
Feb 05, 2020 45.15 45.74 44.84 45.72 2,279,312 +0.85(+1.89%)
Feb 04, 2020 45.11 45.39 44.83 44.87 1,351,561 +0.19(+0.43%)
Feb 03, 2020 44.32 45.05 44.32 44.68 2,053,616 +0.52(+1.18%)
Jan 31, 2020 44.46 44.86 44.08 44.16 2,061,900 -0.32(-0.72%)
Jan 30, 2020 43.90 44.52 43.55 44.48 3,521,550 +0.35(+0.79%)
Jan 29, 2020 44.77 44.83 44.12 44.13 1,448,753 -0.53(-1.19%)
Jan 28, 2020 44.77 45.05 44.65 44.66 2,173,063 +0.11(+0.25%)
Jan 27, 2020 44.20 44.88 44.02 44.55 969,520 -0.44(-0.98%)
Jan 24, 2020 45.24 45.45 44.87 44.99 1,131,600 -0.25(-0.55%)
Jan 23, 2020 45.24 45.32 44.56 45.24 922,677 -0.24(-0.53%)
Jan 22, 2020 45.29 45.59 45.08 45.48 1,277,586 +0.33(+0.73%)
Jan 21, 2020 45.19 45.37 44.89 45.15 1,081,610 -0.02(-0.04%)
Jan 17, 2020 44.81 45.26 44.63 45.17 1,385,900 +0.61(+1.37%)
Jan 16, 2020 44.17 44.59 44.17 44.56 1,209,531 +0.51(+1.16%)
Jan 15, 2020 43.73 44.20 43.57 44.05 695,555 +0.38(+0.87%)
Jan 14, 2020 43.74 44.09 43.53 43.67 1,089,260 -0.02(-0.05%)
Jan 13, 2020 43.50 43.77 43.31 43.69 928,345 +0.16(+0.37%)
Jan 10, 2020 43.67 43.75 43.47 43.53 1,409,100 -0.07(-0.16%)
Jan 09, 2020 42.81 43.63 42.77 43.60 1,326,310 +0.87(+2.04%)
Jan 08, 2020 43.12 43.28 42.68 42.73 1,285,231 -0.43(-1.00%)
Jan 07, 2020 43.59 43.60 43.13 43.16 1,334,752 -0.36(-0.83%)
Jan 06, 2020 43.42 43.61 43.22 43.52 1,272,784 +0.17(+0.39%)
Jan 03, 2020 43.16 43.49 43.04 43.35 784,800 -0.05(-0.12%)
Jan 02, 2020 43.01 43.40 42.88 43.40 1,376,671 +0.51(+1.19%)
Dec 31, 2019 42.72 43.02 42.71 42.89 764,500 +0.16(+0.37%)
Dec 30, 2019 42.56 42.77 42.53 42.73 837,213 +0.17(+0.40%)
Dec 27, 2019 42.16 42.62 42.00 42.56 775,700 +0.38(+0.90%)
Dec 26, 2019 41.92 42.19 41.82 42.18 410,116 +0.17(+0.40%)
Dec 24, 2019 42.07 42.16 41.84 42.01 220,900 -0.05(-0.13%)
Dec 23, 2019 42.77 42.77 41.97 42.06 1,428,176 -0.61(-1.42%)
Dec 20, 2019 42.57 43.02 42.39 42.67 1,285,000 +0.24(+0.57%)
Dec 19, 2019 42.36 42.43 42.05 42.43 1,031,039 +0.09(+0.21%)
Dec 18, 2019 42.59 42.67 42.25 42.34 1,699,660 -0.28(-0.66%)
Dec 17, 2019 42.16 42.63 41.88 42.62 1,343,971 +0.56(+1.33%)
Dec 16, 2019 41.80 42.17 41.60 42.06 1,182,557 +0.31(+0.74%)
Dec 13, 2019 41.54 41.76 41.26 41.75 1,350,400 +0.09(+0.22%)
Dec 12, 2019 41.05 41.68 41.05 41.66 1,226,378 +0.64(+1.56%)
Dec 11, 2019 41.04 41.20 40.83 41.02 915,109 -0.14(-0.34%)
Dec 10, 2019 41.49 41.57 41.06 41.16 843,501 -0.29(-0.70%)
Dec 09, 2019 41.07 41.58 40.96 41.45 908,723 +0.29(+0.70%)
Dec 06, 2019 41.52 41.75 41.15 41.16 1,070,400 -0.17(-0.41%)
Dec 05, 2019 41.03 41.40 40.99 41.33 745,821 +0.29(+0.71%)
Dec 04, 2019 40.58 41.42 40.58 41.04 1,333,001 +0.42(+1.03%)
Dec 03, 2019 41.41 41.41 40.42 40.62 2,590,637 -0.90(-2.17%)
Dec 02, 2019 42.01 42.10 41.51 41.52 1,490,793 -0.45(-1.07%)
Nov 29, 2019 42.16 42.20 41.91 41.97 1,064,200 -0.26(-0.62%)
Nov 27, 2019 42.05 42.29 41.74 42.23 1,506,000 +0.15(+0.36%)
Nov 26, 2019 41.28 42.17 41.14 42.08 7,021,389 +0.88(+2.14%)
Nov 25, 2019 40.88 41.31 40.79 41.20 1,738,484 +0.36(+0.88%)
Nov 22, 2019 40.43 40.90 40.32 40.84 1,259,400 +0.26(+0.64%)
Nov 21, 2019 41.22 41.35 40.58 40.58 1,638,062 -0.62(-1.50%)
Nov 20, 2019 41.50 41.75 41.00 41.20 3,552,520 -0.30(-0.72%)
Nov 19, 2019 41.40 41.82 41.18 41.50 1,407,081 +0.14(+0.34%)
Nov 18, 2019 40.63 41.37 40.59 41.36 1,106,924 +0.73(+1.80%)
Nov 15, 2019 40.71 40.77 40.38 40.63 1,479,500 -0.02(-0.06%)
Nov 14, 2019 40.57 40.76 40.46 40.66 1,144,832 +0.08(+0.18%)
Nov 13, 2019 40.33 40.71 40.12 40.58 789,935 +0.06(+0.15%)
Nov 12, 2019 40.66 40.69 40.16 40.52 1,143,884 -0.27(-0.66%)
Nov 11, 2019 40.38 40.85 40.38 40.79 903,191 +0.21(+0.52%)
Nov 08, 2019 40.46 40.68 40.31 40.58 1,129,700 +0.12(+0.30%)
Nov 07, 2019 41.28 41.41 40.42 40.46 1,942,823 -0.86(-2.08%)
Nov 06, 2019 40.63 41.38 40.63 41.32 1,471,859 +0.78(+1.92%)
Nov 05, 2019 40.99 41.06 40.23 40.54 2,173,640 -0.41(-1.00%)
Nov 04, 2019 41.88 42.00 40.85 40.95 1,090,175 -0.87(-2.08%)
Nov 01, 2019 41.82 41.84 41.35 41.82 997,200 +0.06(+0.14%)
Oct 31, 2019 41.88 42.19 41.20 41.76 1,519,906 -0.25(-0.60%)
Oct 30, 2019 41.31 42.30 40.92 42.01 1,889,669 +0.98(+2.39%)
Oct 29, 2019 40.50 41.31 40.46 41.03 1,107,219 +0.33(+0.81%)
Oct 28, 2019 40.95 41.37 40.56 40.70 964,770 -0.10(-0.25%)
Oct 25, 2019 41.22 41.33 40.75 40.80 1,138,500 -0.59(-1.43%)
Oct 24, 2019 41.40 41.65 41.24 41.39 1,224,307 +0.00(+0.00%)
Oct 23, 2019 41.34 41.65 41.21 41.39 1,750,972 +0.03(+0.07%)
Oct 22, 2019 42.46 42.55 41.29 41.36 1,286,134 -1.23(-2.89%)
Oct 21, 2019 42.29 42.72 42.25 42.59 847,930 +0.28(+0.66%)
Oct 18, 2019 42.05 42.40 41.73 42.31 1,069,600 +0.31(+0.74%)
Oct 17, 2019 42.07 42.31 41.84 42.00 1,449,106 +0.04(+0.10%)
Oct 16, 2019 41.69 41.99 41.21 41.96 1,159,945 +0.06(+0.14%)
Oct 15, 2019 41.76 41.95 41.75 41.90 937,316 +0.31(+0.75%)
Oct 14, 2019 41.48 41.70 41.27 41.59 791,218 +0.10(+0.24%)
Oct 11, 2019 41.32 41.72 41.19 41.49 1,064,000 +0.33(+0.80%)
Oct 10, 2019 41.07 41.49 41.01 41.16 914,163 +0.00(+0.00%)
Oct 09, 2019 40.91 41.39 40.75 41.16 1,595,120 +0.39(+0.96%)
Oct 08, 2019 41.50 41.63 40.74 40.77 1,210,312 -0.86(-2.07%)
Oct 07, 2019 42.06 42.10 41.60 41.63 1,406,674 -0.23(-0.55%)
Oct 04, 2019 41.24 42.01 41.24 41.86 1,144,500 +0.74(+1.80%)
Oct 03, 2019 40.85 41.13 40.52 41.12 869,246 +0.27(+0.66%)
Oct 02, 2019 41.32 41.41 40.67 40.85 1,346,949 -0.58(-1.40%)
Oct 01, 2019 42.28 42.31 41.33 41.43 1,570,102 -0.55(-1.31%)
Sep 30, 2019 42.73 42.86 41.90 41.98 2,509,407 -0.07(-0.17%)
Sep 27, 2019 42.49 42.68 41.83 42.05 1,549,600 -0.31(-0.73%)
Sep 26, 2019 42.00 42.48 41.89 42.36 1,334,816 +0.39(+0.93%)
Sep 25, 2019 41.33 42.03 41.22 41.97 1,499,305 +0.63(+1.54%)
Sep 24, 2019 41.26 41.65 41.07 41.34 1,567,409 +0.23(+0.56%)
Sep 23, 2019 41.01 41.32 40.92 41.10 594,855 +0.10(+0.26%)
Sep 20, 2019 41.15 41.24 40.72 41.00 1,581,400 -0.14(-0.34%)
Sep 19, 2019 41.03 41.49 40.96 41.14 991,973 +0.23(+0.56%)
Sep 18, 2019 40.80 41.01 40.52 40.91 2,003,128 -0.05(-0.12%)
Sep 17, 2019 40.49 41.10 40.44 40.96 2,075,513 +0.40(+0.99%)
Sep 16, 2019 40.33 40.66 40.27 40.56 928,408 +0.08(+0.20%)
Sep 13, 2019 40.34 40.53 40.11 40.48 1,036,500 +0.04(+0.10%)
Sep 12, 2019 40.70 40.81 40.40 40.44 1,218,542 -0.13(-0.32%)
Sep 11, 2019 40.49 40.70 40.35 40.57 1,421,224 -0.04(-0.10%)
Sep 10, 2019 41.32 41.40 40.30 40.61 1,729,395 -0.73(-1.77%)
Sep 09, 2019 41.47 41.54 41.09 41.34 1,544,125 +0.03(+0.07%)
Sep 06, 2019 41.11 41.57 41.11 41.31 1,000,700 +0.18(+0.44%)
Sep 05, 2019 41.00 41.46 41.00 41.13 1,274,480 +0.31(+0.76%)
Sep 04, 2019 40.13 40.85 40.13 40.82 1,230,580 +0.70(+1.74%)
Sep 03, 2019 39.30 40.34 39.30 40.12 1,640,487 +0.62(+1.57%)
Aug 30, 2019 39.72 39.79 39.43 39.50 1,029,000 +0.00(+0.00%)
Aug 29, 2019 39.80 39.82 39.28 39.50 1,677,470 +0.18(+0.46%)
Aug 28, 2019 39.09 39.36 38.85 39.32 1,143,267 +0.21(+0.54%)
Aug 27, 2019 39.10 39.36 38.83 39.11 1,758,796 +0.09(+0.23%)
Aug 26, 2019 38.88 39.04 38.67 39.02 610,737 +0.41(+1.06%)
Aug 23, 2019 39.48 39.84 38.43 38.61 1,108,700 -0.96(-2.43%)
Aug 22, 2019 39.81 40.10 39.38 39.57 1,044,386 -0.26(-0.65%)
Aug 21, 2019 39.97 39.97 39.56 39.83 725,605 +0.06(+0.15%)
Aug 20, 2019 40.04 40.16 39.73 39.77 672,775 -0.30(-0.75%)
Aug 19, 2019 39.86 40.20 39.80 40.07 855,571 +0.32(+0.81%)
Aug 16, 2019 39.17 39.83 38.94 39.75 1,121,500 +0.84(+2.16%)
Aug 15, 2019 38.44 39.00 38.34 38.91 882,337 +0.58(+1.51%)
Aug 14, 2019 38.85 39.32 38.27 38.33 694,614 -1.13(-2.86%)
Aug 13, 2019 39.05 39.66 38.84 39.46 1,171,154 +0.46(+1.18%)
Aug 12, 2019 39.31 39.46 38.83 39.00 962,409 -0.39(-0.99%)
Aug 09, 2019 39.40 39.57 39.18 39.39 1,413,700 -0.07(-0.18%)
Aug 08, 2019 39.47 40.07 39.12 39.46 1,798,610 +0.20(+0.51%)
Aug 07, 2019 38.49 39.65 38.19 39.26 1,948,962 +0.39(+1.00%)
Aug 06, 2019 38.10 39.06 37.76 38.87 1,499,392 +1.11(+2.94%)
Aug 05, 2019 38.31 38.50 37.57 37.76 1,504,727 -0.96(-2.48%)
Aug 02, 2019 38.54 38.99 38.32 38.72 879,900 +0.17(+0.44%)
Aug 01, 2019 38.93 39.31 38.41 38.55 1,146,149 -0.14(-0.36%)
Jul 31, 2019 39.60 39.82 38.42 38.69 2,291,573 -0.86(-2.17%)
Jul 30, 2019 38.66 39.86 38.24 39.55 2,441,080 +1.35(+3.53%)
Jul 29, 2019 38.19 38.46 38.02 38.20 1,574,039 +0.00(+0.00%)
Jul 26, 2019 38.02 38.21 37.65 38.20 1,026,900 +0.19(+0.50%)
Jul 25, 2019 37.78 38.03 37.61 38.01 657,266 +0.22(+0.58%)
Jul 24, 2019 37.42 37.83 37.30 37.79 1,064,542 +0.23(+0.61%)
Jul 23, 2019 37.40 37.57 37.15 37.56 602,504 +0.14(+0.37%)
Jul 22, 2019 37.62 37.72 37.31 37.42 1,041,772 -0.16(-0.43%)
Jul 19, 2019 38.04 38.23 37.55 37.58 1,005,400 -0.66(-1.73%)
Jul 18, 2019 38.02 38.33 37.81 38.24 1,547,241 +0.12(+0.31%)
Jul 17, 2019 38.46 38.47 38.11 38.12 873,557 -0.40(-1.04%)
Jul 16, 2019 38.41 38.55 38.30 38.52 982,908 +0.10(+0.26%)
Jul 15, 2019 38.35 38.47 38.18 38.42 1,488,362 +0.13(+0.34%)
Jul 12, 2019 38.49 38.49 38.21 38.29 1,024,700 -0.07(-0.18%)
Jul 11, 2019 38.49 38.53 38.02 38.36 1,015,830 -0.11(-0.29%)
Jul 10, 2019 38.45 38.85 38.33 38.47 1,149,247 +0.05(+0.13%)
Jul 09, 2019 37.95 38.45 37.93 38.42 1,257,473 +0.46(+1.21%)
Jul 08, 2019 37.87 38.09 37.77 37.96 1,211,136 -0.02(-0.05%)
Jul 05, 2019 37.88 38.01 37.68 37.98 1,400,400 +0.04(+0.11%)
Jul 03, 2019 37.86 38.09 37.76 37.94 928,800 +0.32(+0.85%)
Jul 02, 2019 37.76 37.91 37.58 37.62 1,120,142 -0.16(-0.41%)
Jul 01, 2019 37.65 37.87 37.02 37.77 1,527,339 +0.70(+1.87%)
Jun 28, 2019 36.38 37.24 36.35 37.08 3,001,200 +0.89(+2.46%)
Jun 27, 2019 35.72 36.24 35.54 36.19 3,152,058 +0.92(+2.61%)
Jun 26, 2019 35.95 36.26 35.21 35.27 1,053,835 -0.64(-1.78%)
Jun 25, 2019 36.18 36.32 35.85 35.91 728,541 -0.27(-0.75%)
Jun 24, 2019 36.35 36.66 36.10 36.18 1,160,692 -0.26(-0.71%)
Jun 21, 2019 36.38 37.00 36.18 36.44 1,883,900 +0.02(+0.05%)
Jun 20, 2019 36.23 36.46 36.07 36.42 1,257,240 +0.32(+0.89%)
Jun 19, 2019 35.75 36.14 35.72 36.10 740,974 +0.32(+0.89%)
Jun 18, 2019 35.53 35.82 35.49 35.78 845,459 +0.26(+0.73%)
Jun 17, 2019 35.67 35.71 35.43 35.52 639,495 -0.04(-0.11%)
Jun 14, 2019 35.06 35.64 34.96 35.56 1,702,400 +0.52(+1.48%)
Jun 13, 2019 35.14 35.24 34.89 35.04 1,493,391 +0.00(+0.00%)
Jun 12, 2019 35.02 35.14 34.92 35.04 1,270,983 +0.04(+0.11%)
Jun 11, 2019 35.52 35.54 34.85 35.00 938,830 -0.42(-1.19%)
Jun 10, 2019 35.65 35.68 35.37 35.42 1,054,869 -0.22(-0.62%)
Jun 07, 2019 35.58 35.83 35.50 35.64 1,848,500 +0.06(+0.17%)
Jun 06, 2019 35.47 35.70 35.40 35.58 1,052,985 +0.18(+0.51%)
Jun 05, 2019 34.87 35.59 34.78 35.40 1,780,874 +0.52(+1.49%)
Jun 04, 2019 35.09 35.19 34.53 34.88 1,711,153 -0.08(-0.23%)
Jun 03, 2019 34.36 35.01 34.36 34.96 1,460,862 +0.53(+1.54%)
May 31, 2019 34.06 34.47 33.98 34.43 1,358,100 +0.16(+0.47%)
May 30, 2019 34.35 34.65 34.23 34.27 958,692 +0.04(+0.12%)
May 29, 2019 33.82 34.26 33.53 34.23 1,316,231 +0.26(+0.77%)
May 28, 2019 34.41 34.62 33.81 33.97 2,425,960 -0.43(-1.25%)
May 24, 2019 34.59 34.72 34.30 34.40 731,600 -0.04(-0.12%)
May 23, 2019 34.57 34.72 34.25 34.44 700,294 -0.42(-1.20%)
May 22, 2019 34.33 34.88 34.19 34.86 1,352,590 +0.46(+1.34%)
May 21, 2019 33.96 34.44 33.83 34.40 1,667,938 +0.54(+1.59%)
May 20, 2019 33.70 34.23 33.70 33.86 1,154,619 +0.08(+0.24%)
May 17, 2019 34.23 34.55 33.60 33.78 1,884,100 -0.73(-2.12%)
May 16, 2019 34.12 34.60 34.10 34.51 1,508,454 +0.47(+1.38%)
May 15, 2019 33.69 34.28 33.69 34.04 1,182,450 +0.15(+0.44%)
May 14, 2019 33.23 34.13 33.23 33.89 1,539,204 +0.57(+1.71%)
May 13, 2019 33.56 33.66 33.20 33.32 1,360,164 -0.64(-1.88%)
May 10, 2019 33.30 34.00 33.24 33.96 894,500 +0.54(+1.62%)
May 09, 2019 33.29 33.57 33.10 33.42 799,169 -0.12(-0.36%)
May 08, 2019 33.53 33.99 33.44 33.54 1,283,375 -0.09(-0.27%)
May 07, 2019 33.99 34.16 33.53 33.63 1,278,979 -0.51(-1.49%)
May 06, 2019 33.74 34.22 33.74 34.14 743,416 -0.01(-0.03%)
May 03, 2019 33.86 34.16 33.79 34.15 653,600 +0.29(+0.86%)
May 02, 2019 33.97 34.10 33.72 33.86 1,032,769 +0.01(+0.03%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback