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 (%)
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%)
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