Financial News

Arch Capital Grp Ltd (NQ: ACGL )

45.19 USD -0.44 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.90 11.06 10.88 11.02 3,119,994 +0.14(+1.33%)
Mar 30, 2011 10.60 10.91 10.60 10.88 3,021,831 +0.26(+2.46%)
Mar 29, 2011 10.54 10.66 10.53 10.62 2,725,731 +0.05(+0.50%)
Mar 28, 2011 10.65 10.67 10.56 10.56 1,350,027 -0.09(-0.83%)
Mar 25, 2011 10.56 10.72 10.55 10.65 3,130,254 +0.09(+0.89%)
Mar 24, 2011 10.53 10.58 10.48 10.56 2,926,737 +0.05(+0.48%)
Mar 23, 2011 10.26 10.55 10.26 10.51 4,044,519 +0.20(+1.94%)
Mar 22, 2011 10.27 10.40 10.22 10.31 2,325,915 +0.02(+0.18%)
Mar 21, 2011 10.24 10.30 10.14 10.29 1,738,332 +0.18(+1.78%)
Mar 18, 2011 10.12 10.21 10.08 10.11 2,545,803 +0.09(+0.93%)
Mar 17, 2011 10.08 10.09 9.983 10.01 2,937,123 +0.01(+0.14%)
Mar 16, 2011 10.04 10.06 9.953 10.00 5,146,623 -0.07(-0.68%)
Mar 15, 2011 9.878 10.32 9.878 10.07 8,639,964 -0.07(-0.65%)
Mar 14, 2011 9.984 10.14 9.933 10.13 3,232,269 +0.07(+0.74%)
Mar 11, 2011 9.850 10.12 9.723 10.06 8,341,380 +0.13(+1.30%)
Mar 10, 2011 10.00 10.05 9.920 9.931 1,904,337 -0.13(-1.27%)
Mar 09, 2011 10.04 10.10 10.02 10.06 1,707,462 +0.01(+0.09%)
Mar 08, 2011 9.984 10.10 9.944 10.05 1,833,201 +0.12(+1.24%)
Mar 07, 2011 9.984 9.990 9.909 9.927 1,901,790 -0.03(-0.33%)
Mar 04, 2011 9.996 10.06 9.930 9.960 2,503,881 -0.05(-0.47%)
Mar 03, 2011 10.04 10.08 9.996 10.01 4,867,668 +0.04(+0.38%)
Mar 02, 2011 10.01 10.06 9.962 9.969 1,930,905 -0.04(-0.43%)
Mar 01, 2011 10.04 10.17 9.994 10.01 4,881,024 -0.04(-0.43%)
Feb 28, 2011 10.05 10.09 9.963 10.06 3,904,974 +0.07(+0.67%)
Feb 25, 2011 9.850 10.00 9.772 9.989 4,843,584 +0.26(+2.67%)
Feb 24, 2011 9.734 9.783 9.686 9.729 4,623,165 +0.01(+0.08%)
Feb 23, 2011 9.751 9.784 9.716 9.721 8,481,357 -0.03(-0.35%)
Feb 22, 2011 9.910 9.950 9.756 9.756 3,653,145 -0.26(-2.57%)
Feb 18, 2011 9.984 10.02 9.923 10.01 3,230,919 +0.06(+0.57%)
Feb 17, 2011 9.971 10.01 9.880 9.957 4,555,944 -0.03(-0.34%)
Feb 16, 2011 10.02 10.03 9.936 9.991 2,705,652 +0.02(+0.17%)
Feb 15, 2011 10.09 10.27 9.933 9.974 4,149,288 -0.15(-1.50%)
Feb 14, 2011 10.27 10.28 10.12 10.13 2,171,205 -0.12(-1.21%)
Feb 11, 2011 10.09 10.27 10.09 10.25 2,164,347 +0.13(+1.26%)
Feb 10, 2011 10.08 10.15 10.05 10.12 1,910,817 -0.02(-0.15%)
Feb 09, 2011 10.07 10.16 10.04 10.14 3,988,314 +0.04(+0.41%)
Feb 08, 2011 10.10 10.11 10.06 10.10 1,086,714 +0.04(+0.38%)
Feb 07, 2011 10.02 10.06 10.01 10.06 1,311,471 +0.07(+0.69%)
Feb 04, 2011 10.01 10.03 9.969 9.991 1,124,937 +0.00(+0.03%)
Feb 03, 2011 9.874 9.996 9.863 9.988 1,108,413 +0.09(+0.91%)
Feb 02, 2011 9.868 9.944 9.858 9.898 1,455,093 -0.01(-0.15%)
Feb 01, 2011 9.844 9.936 9.803 9.912 2,875,698 +0.11(+1.09%)
Jan 31, 2011 9.763 9.906 9.751 9.806 3,292,857 +0.05(+0.51%)
Jan 28, 2011 9.939 9.956 9.750 9.756 3,160,260 -0.21(-2.06%)
Jan 27, 2011 9.934 9.971 9.901 9.961 2,049,399 +0.02(+0.19%)
Jan 26, 2011 9.978 9.978 9.917 9.942 1,648,980 -0.01(-0.09%)
Jan 25, 2011 9.916 10.01 9.894 9.951 3,548,403 +0.02(+0.25%)
Jan 24, 2011 9.810 9.930 9.782 9.927 1,654,164 +0.14(+1.42%)
Jan 21, 2011 9.784 9.792 9.751 9.788 1,554,300 +0.02(+0.17%)
Jan 20, 2011 9.749 9.803 9.749 9.771 3,693,762 -0.00(-0.03%)
Jan 19, 2011 9.788 9.839 9.754 9.774 2,681,712 -0.02(-0.19%)
Jan 18, 2011 9.778 9.814 9.716 9.793 3,417,597 +0.01(+0.14%)
Jan 14, 2011 9.733 9.781 9.701 9.780 2,032,326 +0.05(+0.47%)
Jan 13, 2011 9.776 9.778 9.694 9.734 2,242,080 -0.04(-0.41%)
Jan 12, 2011 9.752 9.789 9.726 9.774 2,905,407 +0.06(+0.57%)
Jan 11, 2011 9.600 9.734 9.576 9.719 3,948,750 +0.17(+1.79%)
Jan 10, 2011 9.551 9.586 9.513 9.548 3,897,459 -0.03(-0.34%)
Jan 07, 2011 9.652 9.689 9.578 9.580 4,125,717 -0.07(-0.76%)
Jan 06, 2011 9.642 9.778 9.554 9.653 3,658,707 -0.13(-1.35%)
Jan 05, 2011 9.737 9.821 9.708 9.786 3,035,637 +0.01(+0.15%)
Jan 04, 2011 9.860 9.864 9.737 9.771 4,072,491 -0.06(-0.62%)
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