Financial News

Arch Capital Grp Ltd (NQ: ACGL )

39.42 USD +0.08 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.026 4.081 4.022 4.056 604,242 +0.03(+0.63%)
Oct 30, 2003 4.050 4.052 4.028 4.030 343,800 -0.02(-0.49%)
Oct 29, 2003 3.954 4.050 3.933 4.050 612,675 +0.11(+2.76%)
Oct 28, 2003 3.938 3.950 3.912 3.941 306,090 +0.01(+0.17%)
Oct 27, 2003 3.930 3.962 3.922 3.934 371,700 -0.01(-0.37%)
Oct 24, 2003 3.968 3.987 3.926 3.949 633,600 -0.05(-1.17%)
Oct 23, 2003 3.950 3.997 3.933 3.996 424,800 +0.04(+1.01%)
Oct 22, 2003 4.006 4.011 3.950 3.956 899,100 -0.06(-1.47%)
Oct 21, 2003 3.956 4.014 3.950 4.014 548,784 +0.10(+2.50%)
Oct 20, 2003 3.876 3.944 3.876 3.917 643,824 +0.01(+0.23%)
Oct 17, 2003 3.894 3.908 3.843 3.908 858,672 +0.02(+0.57%)
Oct 16, 2003 3.879 3.900 3.861 3.886 290,250 +0.02(+0.58%)
Oct 15, 2003 3.917 3.939 3.850 3.863 1,579,644 -0.06(-1.56%)
Oct 14, 2003 3.882 3.941 3.863 3.924 924,561 +0.06(+1.49%)
Oct 13, 2003 3.809 3.900 3.783 3.867 669,933 +0.07(+1.91%)
Oct 10, 2003 3.846 3.862 3.772 3.794 623,196 -0.04(-0.93%)
Oct 09, 2003 3.778 3.869 3.743 3.830 1,005,759 +0.05(+1.41%)
Oct 08, 2003 3.717 3.778 3.708 3.777 698,499 +0.05(+1.22%)
Oct 07, 2003 3.748 3.753 3.707 3.731 358,650 -0.01(-0.36%)
Oct 06, 2003 3.722 3.765 3.708 3.744 489,924 +0.03(+0.78%)
Oct 03, 2003 3.744 3.744 3.702 3.716 1,299,357 -0.00(-0.03%)
Oct 02, 2003 3.706 3.751 3.700 3.717 904,176 +0.00(+0.09%)
Oct 01, 2003 3.676 3.713 3.671 3.713 577,800 +0.04(+1.06%)
Sep 30, 2003 3.676 3.684 3.639 3.674 1,078,578 +0.02(+0.52%)
Sep 29, 2003 3.668 3.684 3.641 3.656 996,336 -0.01(-0.30%)
Sep 26, 2003 3.639 3.668 3.639 3.667 1,557,450 +0.01(+0.33%)
Sep 25, 2003 3.641 3.670 3.627 3.654 1,657,737 +0.05(+1.51%)
Sep 24, 2003 3.722 3.722 3.600 3.600 943,200 -0.09(-2.47%)
Sep 23, 2003 3.710 3.732 3.677 3.691 1,496,961 -0.02(-0.48%)
Sep 22, 2003 3.756 3.757 3.696 3.709 407,700 -0.04(-0.95%)
Sep 19, 2003 3.768 3.771 3.718 3.744 732,168 -0.01(-0.35%)
Sep 18, 2003 3.721 3.766 3.700 3.758 620,712 +0.04(+0.99%)
Sep 17, 2003 3.664 3.741 3.643 3.721 1,570,653 +0.00(+0.06%)
Sep 16, 2003 3.676 3.720 3.633 3.719 898,425 +0.06(+1.64%)
Sep 15, 2003 3.719 3.739 3.643 3.659 1,111,500 -0.07(-1.85%)
Sep 12, 2003 3.768 3.777 3.722 3.728 1,189,800 -0.05(-1.27%)
Sep 11, 2003 3.796 3.797 3.762 3.776 1,630,800 -0.04(-0.96%)
Sep 10, 2003 3.826 3.826 3.801 3.812 1,068,300 -0.01(-0.32%)
Sep 09, 2003 3.826 3.852 3.807 3.824 848,700 -0.00(-0.12%)
Sep 08, 2003 3.802 3.849 3.792 3.829 903,600 +0.05(+1.35%)
Sep 05, 2003 3.833 3.848 3.768 3.778 169,038 -0.06(-1.45%)
Sep 04, 2003 3.790 3.848 3.786 3.833 466,200 +0.02(+0.61%)
Sep 03, 2003 3.739 3.843 3.739 3.810 1,371,600 +0.07(+1.87%)
Sep 02, 2003 3.791 3.791 3.740 3.740 783,000 -0.04(-1.00%)
Aug 29, 2003 3.797 3.811 3.769 3.778 734,400 -0.02(-0.50%)
Aug 28, 2003 3.827 3.828 3.776 3.797 497,700 -0.05(-1.24%)
Aug 27, 2003 3.810 3.848 3.796 3.844 1,350,900 +0.03(+0.90%)
Aug 26, 2003 3.789 3.823 3.777 3.810 589,500 +0.02(+0.56%)
Aug 25, 2003 3.847 3.862 3.778 3.789 376,200 -0.06(-1.62%)
Aug 22, 2003 3.872 3.877 3.846 3.851 1,036,800 -0.02(-0.55%)
Aug 21, 2003 3.889 3.890 3.828 3.872 914,400 -0.01(-0.34%)
Aug 20, 2003 3.906 3.932 3.879 3.886 546,300 -0.02(-0.54%)
Aug 19, 2003 3.906 3.933 3.892 3.907 648,900 +0.01(+0.32%)
Aug 18, 2003 3.811 3.906 3.811 3.894 565,200 +0.08(+2.18%)
Aug 15, 2003 3.833 3.843 3.793 3.811 108,000 -0.03(-0.78%)
Aug 14, 2003 3.804 3.862 3.778 3.841 630,900 +0.05(+1.41%)
Aug 13, 2003 3.778 3.834 3.728 3.788 551,700 -0.00(-0.03%)
Aug 12, 2003 3.831 3.844 3.767 3.789 510,300 -0.02(-0.64%)
Aug 11, 2003 3.776 3.848 3.776 3.813 808,200 +0.04(+1.03%)
Aug 08, 2003 3.778 3.788 3.747 3.774 664,200 +0.02(+0.65%)
Aug 07, 2003 3.756 3.778 3.691 3.750 937,800 +0.01(+0.33%)
Aug 06, 2003 3.770 3.807 3.669 3.738 1,361,700 +0.09(+2.34%)
Aug 05, 2003 3.711 3.722 3.626 3.652 7,096,500 +0.18(+5.32%)
Aug 04, 2003 3.533 3.594 3.387 3.468 4,563,000 -0.09(-2.47%)
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