Financial News

Arch Capital Grp Ltd (NQ: ACGL )

43.36 USD +0.22 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.872 5.900 5.829 5.829 4,403,439 -0.05(-0.89%)
Nov 29, 2005 6.003 6.003 5.859 5.881 5,221,944 -0.10(-1.71%)
Nov 28, 2005 6.064 6.101 5.971 5.983 1,452,690 -0.10(-1.61%)
Nov 25, 2005 6.114 6.117 6.067 6.081 604,575 -0.03(-0.49%)
Nov 23, 2005 6.044 6.139 6.034 6.111 2,450,250 +0.06(+0.95%)
Nov 22, 2005 6.054 6.083 6.041 6.053 2,177,442 -0.03(-0.44%)
Nov 21, 2005 6.094 6.102 5.998 6.080 2,376,063 +0.04(+0.59%)
Nov 18, 2005 6.027 6.088 6.008 6.044 1,256,742 +0.04(+0.61%)
Nov 17, 2005 5.997 6.083 5.972 6.008 2,535,399 -0.00(-0.07%)
Nov 16, 2005 6.163 6.163 5.994 6.012 3,440,484 -0.10(-1.69%)
Nov 15, 2005 6.266 6.274 6.112 6.116 2,204,190 -0.14(-2.24%)
Nov 14, 2005 6.332 6.406 6.057 6.256 3,578,463 +0.14(+2.36%)
Nov 11, 2005 5.824 6.128 5.824 6.111 2,620,575 +0.28(+4.80%)
Nov 10, 2005 5.744 5.832 5.716 5.831 415,080 +0.09(+1.51%)
Nov 09, 2005 5.727 5.749 5.710 5.744 635,481 +0.03(+0.52%)
Nov 08, 2005 5.669 5.744 5.669 5.714 1,282,698 -0.01(-0.14%)
Nov 07, 2005 5.791 5.791 5.688 5.722 1,474,605 -0.05(-0.81%)
Nov 04, 2005 5.746 5.778 5.686 5.769 707,940 +0.02(+0.33%)
Nov 03, 2005 5.904 5.907 5.711 5.750 1,445,787 -0.12(-2.06%)
Nov 02, 2005 5.569 5.898 5.556 5.871 3,343,266 +0.30(+5.32%)
Nov 01, 2005 5.500 5.591 5.481 5.574 2,196,684 +0.07(+1.35%)
Oct 31, 2005 5.391 5.516 5.362 5.500 3,216,582 +0.11(+2.04%)
Oct 28, 2005 5.374 5.428 5.303 5.390 2,917,755 +0.05(+0.85%)
Oct 27, 2005 5.400 5.436 5.296 5.344 949,041 -0.02(-0.41%)
Oct 26, 2005 5.430 5.467 5.349 5.367 1,068,489 -0.04(-0.66%)
Oct 25, 2005 5.478 5.478 5.350 5.402 856,566 -0.07(-1.22%)
Oct 24, 2005 5.367 5.517 5.347 5.469 1,698,318 +0.14(+2.58%)
Oct 21, 2005 5.231 5.352 5.218 5.331 712,818 +0.12(+2.30%)
Oct 20, 2005 5.226 5.274 5.146 5.211 973,098 -0.05(-0.99%)
Oct 19, 2005 5.193 5.293 5.150 5.263 901,971 +0.04(+0.85%)
Oct 18, 2005 5.283 5.283 5.153 5.219 551,313 +0.00(+0.00%)
Oct 17, 2005 5.219 5.323 5.183 5.219 1,236,834 -0.01(-0.25%)
Oct 14, 2005 5.208 5.251 5.144 5.232 1,318,563 +0.05(+0.94%)
Oct 13, 2005 5.178 5.242 5.102 5.183 1,443,483 +0.01(+0.24%)
Oct 12, 2005 5.206 5.234 5.099 5.171 1,524,033 -0.05(-1.00%)
Oct 11, 2005 5.240 5.390 5.183 5.223 3,608,505 -0.01(-0.25%)
Oct 10, 2005 5.282 5.316 5.218 5.237 1,684,350 -0.06(-1.11%)
Oct 07, 2005 5.254 5.356 5.251 5.296 590,022 +0.02(+0.46%)
Oct 06, 2005 5.351 5.373 5.251 5.271 1,154,934 -0.08(-1.47%)
Oct 05, 2005 5.350 5.391 5.348 5.350 393,759 -0.03(-0.48%)
Oct 04, 2005 5.389 5.424 5.353 5.376 1,115,064 -0.01(-0.17%)
Oct 03, 2005 5.501 5.501 5.371 5.384 2,727,072 -0.13(-2.28%)
Sep 30, 2005 5.409 5.522 5.406 5.510 3,338,073 +0.09(+1.66%)
Sep 29, 2005 5.400 5.430 5.293 5.420 1,659,267 +0.03(+0.62%)
Sep 28, 2005 5.311 5.389 5.309 5.387 1,353,618 +0.07(+1.30%)
Sep 27, 2005 5.309 5.336 5.296 5.318 1,008,630 -0.00(-0.06%)
Sep 26, 2005 5.348 5.411 5.312 5.321 2,200,347 -0.02(-0.29%)
Sep 23, 2005 5.337 5.398 5.187 5.337 3,216,141 +0.15(+2.83%)
Sep 22, 2005 5.190 5.233 5.068 5.190 3,616,605 -0.07(-1.39%)
Sep 21, 2005 5.421 5.466 5.238 5.263 3,207,231 -0.17(-3.21%)
Sep 20, 2005 5.300 5.451 5.300 5.438 2,506,077 +0.14(+2.64%)
Sep 19, 2005 5.344 5.554 5.263 5.298 5,896,224 +0.19(+3.65%)
Sep 16, 2005 5.033 5.132 5.033 5.111 3,540,474 +0.06(+1.28%)
Sep 15, 2005 4.992 5.047 4.963 5.047 2,571,291 +0.06(+1.11%)
Sep 14, 2005 5.040 5.040 4.972 4.991 2,153,700 -0.05(-0.95%)
Sep 13, 2005 4.964 5.039 4.959 5.039 1,236,537 +0.06(+1.25%)
Sep 12, 2005 4.940 4.987 4.882 4.977 1,826,766 +0.09(+1.89%)
Sep 09, 2005 4.836 4.891 4.789 4.884 2,093,121 +0.05(+0.99%)
Sep 08, 2005 4.889 4.941 4.822 4.837 786,861 -0.09(-1.87%)
Sep 07, 2005 4.883 4.941 4.858 4.929 556,209 +0.05(+0.93%)
Sep 06, 2005 4.906 4.928 4.833 4.883 1,451,997 -0.03(-0.63%)
Sep 02, 2005 4.939 4.946 4.889 4.914 760,653 -0.00(-0.05%)
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