Financial News

Arch Capital Grp Ltd (NQ: ACGL )

39.30 USD +0.14 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.37 25.63 24.78 24.96 3,084,135 -0.92(-3.55%)
Oct 29, 2015 26.06 26.27 25.62 25.88 1,537,944 +0.00(+0.00%)
Oct 28, 2015 25.92 25.97 25.67 25.88 1,280,829 +0.06(+0.22%)
Oct 27, 2015 25.83 25.95 25.75 25.83 992,796 -0.04(-0.14%)
Oct 26, 2015 25.87 25.93 25.71 25.86 822,699 +0.03(+0.10%)
Oct 23, 2015 26.00 26.08 25.76 25.84 859,134 -0.05(-0.18%)
Oct 22, 2015 25.86 25.99 25.80 25.88 854,412 +0.10(+0.39%)
Oct 21, 2015 25.91 25.92 25.68 25.78 1,038,150 -0.09(-0.34%)
Oct 20, 2015 25.95 25.99 25.78 25.87 1,120,362 +0.04(+0.17%)
Oct 19, 2015 25.73 25.96 25.64 25.83 781,551 +0.08(+0.31%)
Oct 16, 2015 25.70 25.80 25.59 25.75 1,099,176 +0.16(+0.63%)
Oct 15, 2015 25.25 25.61 25.24 25.59 1,434,660 +0.38(+1.52%)
Oct 14, 2015 25.53 25.54 25.18 25.20 1,057,890 -0.23(-0.92%)
Oct 13, 2015 25.44 25.56 25.17 25.44 1,850,682 +0.06(+0.22%)
Oct 12, 2015 25.28 25.39 25.18 25.38 755,274 +0.17(+0.67%)
Oct 09, 2015 25.52 25.52 25.18 25.21 884,826 -0.23(-0.90%)
Oct 08, 2015 25.26 25.52 25.16 25.44 1,193,136 +0.15(+0.59%)
Oct 07, 2015 24.92 25.29 24.88 25.29 1,940,883 +0.46(+1.84%)
Oct 06, 2015 25.08 25.08 24.70 24.83 1,923,471 -0.16(-0.64%)
Oct 05, 2015 24.92 25.14 24.89 24.99 1,476,762 +0.21(+0.86%)
Oct 02, 2015 24.18 24.79 24.15 24.78 1,594,125 +0.32(+1.29%)
Oct 01, 2015 24.61 24.64 24.13 24.46 2,564,148 -0.03(-0.11%)
Sep 30, 2015 24.48 24.71 24.47 24.49 4,664,430 +0.07(+0.30%)
Sep 29, 2015 24.17 24.46 24.10 24.42 1,888,848 +0.24(+0.98%)
Sep 28, 2015 24.06 24.24 23.97 24.18 1,946,667 +0.04(+0.17%)
Sep 25, 2015 24.01 24.26 23.91 24.14 1,916,520 +0.39(+1.64%)
Sep 24, 2015 23.12 23.78 23.05 23.75 2,283,954 +0.51(+2.19%)
Sep 23, 2015 23.20 23.33 23.12 23.24 599,175 +0.04(+0.19%)
Sep 22, 2015 22.98 23.27 22.98 23.20 1,231,557 -0.09(-0.39%)
Sep 21, 2015 23.06 23.41 23.02 23.29 1,428,234 +0.37(+1.63%)
Sep 18, 2015 23.21 23.35 22.87 22.91 2,685,195 -0.56(-2.37%)
Sep 17, 2015 23.44 23.68 23.41 23.47 1,188,585 +0.00(+0.00%)
Sep 16, 2015 23.45 23.51 23.32 23.47 803,520 +0.06(+0.27%)
Sep 15, 2015 23.27 23.48 23.17 23.41 941,553 +0.13(+0.57%)
Sep 14, 2015 23.25 23.35 23.15 23.27 637,977 +0.03(+0.11%)
Sep 11, 2015 22.99 23.40 22.99 23.25 1,118,796 +0.05(+0.22%)
Sep 10, 2015 23.07 23.39 23.00 23.20 1,620,003 +0.10(+0.43%)
Sep 09, 2015 23.33 23.46 23.07 23.10 1,048,884 -0.12(-0.52%)
Sep 08, 2015 23.04 23.22 22.96 23.22 1,683,120 +0.44(+1.93%)
Sep 04, 2015 22.75 22.78 22.78 22.78 858,900 -0.20(-0.88%)
Sep 03, 2015 23.00 23.08 22.89 22.98 802,839 +0.13(+0.58%)
Sep 02, 2015 22.79 22.91 22.56 22.85 1,217,211 +0.32(+1.42%)
Sep 01, 2015 22.42 22.75 22.26 22.53 2,399,499 -0.23(-1.03%)
Aug 31, 2015 22.73 22.84 22.57 22.76 1,696,773 +0.04(+0.16%)
Aug 28, 2015 22.66 22.74 22.42 22.72 1,411,842 +0.06(+0.26%)
Aug 27, 2015 22.70 22.85 22.46 22.66 1,843,854 +0.25(+1.13%)
Aug 26, 2015 22.72 22.82 22.21 22.41 1,780,482 +0.17(+0.75%)
Aug 25, 2015 23.00 23.16 22.24 22.24 1,573,398 -0.15(-0.67%)
Aug 24, 2015 22.67 23.01 21.43 22.39 2,319,141 -1.11(-4.72%)
Aug 21, 2015 23.20 23.87 23.20 23.50 1,440,051 -0.51(-2.14%)
Aug 20, 2015 24.33 24.54 24.02 24.02 1,039,911 -0.45(-1.85%)
Aug 19, 2015 24.56 24.57 24.37 24.47 926,076 -0.16(-0.65%)
Aug 18, 2015 24.51 24.68 24.49 24.63 966,417 +0.02(+0.09%)
Aug 17, 2015 24.41 24.62 24.26 24.61 612,501 +0.13(+0.52%)
Aug 14, 2015 24.23 24.51 24.16 24.48 928,152 +0.18(+0.75%)
Aug 13, 2015 24.16 24.36 24.00 24.30 938,073 +0.19(+0.79%)
Aug 12, 2015 24.09 24.23 23.90 24.11 907,827 -0.17(-0.70%)
Aug 11, 2015 24.02 24.33 24.02 24.28 997,761 +0.02(+0.10%)
Aug 10, 2015 24.10 24.27 24.10 24.25 965,352 +0.21(+0.89%)
Aug 07, 2015 23.94 24.05 23.82 24.04 738,339 +0.12(+0.50%)
Aug 06, 2015 24.11 24.25 23.89 23.92 886,641 -0.15(-0.62%)
Aug 05, 2015 24.11 24.11 23.96 24.07 976,449 +0.07(+0.29%)
Aug 04, 2015 24.06 24.07 23.92 24.00 1,012,737 -0.02(-0.08%)
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