Financial News

Arch Capital Grp Ltd (NQ: ACGL )

45.49 -0.00 (-0.00%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 6.323 6.337 6.158 6.284 3,179,313 -0.04(-0.62%)
Feb 27, 2006 6.370 6.386 6.274 6.323 1,708,326 +0.00(+0.00%)
Feb 24, 2006 6.222 6.326 6.197 6.323 1,322,154 +0.07(+1.14%)
Feb 23, 2006 6.362 6.362 6.210 6.252 1,090,746 -0.09(-1.47%)
Feb 22, 2006 6.271 6.379 6.229 6.346 2,846,583 +0.08(+1.31%)
Feb 21, 2006 6.222 6.324 6.206 6.263 3,969,108 +0.04(+0.71%)
Feb 17, 2006 6.212 6.222 6.136 6.219 1,244,781 +0.03(+0.54%)
Feb 16, 2006 6.222 6.240 6.167 6.186 2,205,000 -0.03(-0.55%)
Feb 15, 2006 6.120 6.222 6.120 6.220 1,618,623 +0.12(+1.95%)
Feb 14, 2006 5.974 6.284 5.974 6.101 5,583,519 +0.22(+3.68%)
Feb 13, 2006 5.953 5.965 5.860 5.884 1,273,851 -0.07(-1.12%)
Feb 10, 2006 5.909 5.962 5.840 5.951 1,179,297 +0.03(+0.49%)
Feb 09, 2006 5.878 5.932 5.847 5.922 890,676 +0.04(+0.61%)
Feb 08, 2006 5.962 5.962 5.778 5.886 1,344,510 -0.05(-0.87%)
Feb 07, 2006 5.982 5.998 5.894 5.938 1,051,884 -0.07(-1.09%)
Feb 06, 2006 5.944 6.027 5.933 6.003 994,158 +0.04(+0.71%)
Feb 03, 2006 6.061 6.073 5.947 5.961 982,359 -0.10(-1.72%)
Feb 02, 2006 6.116 6.116 6.025 6.066 717,948 -0.05(-0.75%)
Feb 01, 2006 6.056 6.124 6.056 6.111 1,655,712 +0.07(+1.21%)
Jan 31, 2006 6.101 6.124 6.017 6.038 1,103,094 -0.08(-1.34%)
Jan 30, 2006 6.087 6.150 6.073 6.120 1,255,095 +0.02(+0.40%)
Jan 27, 2006 6.111 6.111 6.072 6.096 1,820,160 +0.01(+0.11%)
Jan 26, 2006 5.976 6.122 5.967 6.089 3,334,797 +0.14(+2.32%)
Jan 25, 2006 5.984 6.016 5.914 5.951 2,573,244 -0.00(-0.04%)
Jan 24, 2006 6.000 6.003 5.872 5.953 2,694,762 -0.01(-0.24%)
Jan 23, 2006 5.999 6.026 5.894 5.968 2,888,289 -0.02(-0.26%)
Jan 20, 2006 5.987 6.028 5.939 5.983 2,980,665 -0.01(-0.09%)
Jan 19, 2006 5.894 6.017 5.894 5.989 3,497,058 +0.09(+1.51%)
Jan 18, 2006 5.944 5.983 5.854 5.900 2,517,255 -0.09(-1.56%)
Jan 17, 2006 6.068 6.081 5.958 5.993 1,914,723 -0.10(-1.61%)
Jan 13, 2006 6.111 6.139 6.078 6.091 1,400,229 -0.04(-0.58%)
Jan 12, 2006 6.149 6.182 6.114 6.127 1,431,000 -0.05(-0.81%)
Jan 11, 2006 6.149 6.184 6.146 6.177 1,410,597 +0.02(+0.34%)
Jan 10, 2006 6.110 6.203 6.094 6.156 1,830,285 +0.04(+0.64%)
Jan 09, 2006 6.207 6.207 6.112 6.117 1,750,896 -0.06(-0.92%)
Jan 06, 2006 6.092 6.200 6.087 6.173 1,142,154 +0.11(+1.85%)
Jan 05, 2006 6.167 6.172 6.053 6.061 981,567 -0.09(-1.46%)
Jan 04, 2006 6.104 6.199 6.104 6.151 3,125,421 +0.03(+0.51%)
Jan 03, 2006 6.132 6.153 6.098 6.120 2,711,781 +0.04(+0.60%)
Dec 30, 2005 6.069 6.106 6.049 6.083 550,458 -0.01(-0.22%)
Dec 29, 2005 6.071 6.128 6.061 6.097 2,170,359 -0.00(-0.04%)
Dec 28, 2005 6.099 6.100 6.071 6.099 1,375,200 +0.02(+0.27%)
Dec 27, 2005 6.090 6.130 6.061 6.082 1,005,300 +0.01(+0.24%)
Dec 23, 2005 6.056 6.082 6.041 6.068 584,469 +0.03(+0.42%)
Dec 22, 2005 5.937 6.089 5.933 6.042 1,647,000 +0.11(+1.84%)
Dec 21, 2005 5.928 5.949 5.891 5.933 515,979 +0.05(+0.91%)
Dec 20, 2005 5.946 5.982 5.857 5.880 1,637,172 -0.04(-0.66%)
Dec 19, 2005 6.003 6.022 5.917 5.919 995,301 -0.11(-1.77%)
Dec 16, 2005 5.973 6.037 5.957 6.026 2,898,783 +0.08(+1.27%)
Dec 15, 2005 6.096 6.096 5.921 5.950 3,765,852 -0.13(-2.14%)
Dec 14, 2005 6.043 6.083 6.028 6.080 1,120,869 +0.05(+0.87%)
Dec 13, 2005 6.018 6.039 5.977 6.028 1,697,661 +0.02(+0.28%)
Dec 12, 2005 6.012 6.071 5.957 6.011 3,315,915 +0.03(+0.52%)
Dec 09, 2005 5.910 5.983 5.881 5.980 3,096,216 +0.11(+1.87%)
Dec 08, 2005 5.853 5.871 5.818 5.870 2,406,393 +0.04(+0.63%)
Dec 07, 2005 5.853 5.859 5.806 5.833 1,909,584 -0.01(-0.15%)
Dec 06, 2005 5.768 5.870 5.768 5.842 2,860,803 +0.05(+0.94%)
Dec 05, 2005 5.889 5.892 5.681 5.788 3,344,076 -0.09(-1.53%)
Dec 02, 2005 5.874 5.903 5.842 5.878 2,008,431 -0.01(-0.19%)
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