Financial News

Arch Capital Grp Ltd (NQ: ACGL )

39.29 USD +0.28 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.861 4.979 4.846 4.961 1,228,284 +0.11(+2.22%)
May 27, 2005 4.834 4.878 4.834 4.853 243,648 -0.02(-0.36%)
May 26, 2005 4.843 4.876 4.822 4.871 328,833 +0.03(+0.62%)
May 25, 2005 4.861 4.868 4.819 4.841 877,662 -0.01(-0.21%)
May 24, 2005 4.828 4.880 4.819 4.851 2,194,200 -0.00(-0.05%)
May 23, 2005 4.818 4.871 4.818 4.853 2,749,194 -0.02(-0.39%)
May 20, 2005 4.830 4.872 4.816 4.872 1,143,018 +0.04(+0.90%)
May 19, 2005 4.760 4.833 4.753 4.829 950,229 +0.07(+1.47%)
May 18, 2005 4.717 4.768 4.683 4.759 1,190,700 +0.06(+1.25%)
May 17, 2005 4.642 4.716 4.641 4.700 1,386,603 +0.04(+0.79%)
May 16, 2005 4.597 4.667 4.593 4.663 1,773,324 +0.03(+0.64%)
May 13, 2005 4.614 4.654 4.610 4.634 2,407,959 +0.00(+0.01%)
May 12, 2005 4.594 4.656 4.556 4.633 3,038,346 +0.06(+1.34%)
May 11, 2005 4.457 4.619 4.451 4.572 3,867,588 +0.10(+2.21%)
May 10, 2005 4.461 4.473 4.433 4.473 1,491,228 +0.01(+0.27%)
May 09, 2005 4.477 4.489 4.431 4.461 1,895,382 -0.02(-0.35%)
May 06, 2005 4.473 4.479 4.449 4.477 751,815 +0.01(+0.22%)
May 05, 2005 4.503 4.508 4.452 4.467 974,592 -0.02(-0.45%)
May 04, 2005 4.528 4.528 4.474 4.487 837,738 -0.03(-0.59%)
May 03, 2005 4.494 4.516 4.482 4.513 1,319,220 +0.02(+0.45%)
May 02, 2005 4.448 4.500 4.437 4.493 1,517,265 +0.05(+1.13%)
Apr 29, 2005 4.452 4.500 4.440 4.443 1,143,702 -0.00(-0.02%)
Apr 28, 2005 4.484 4.484 4.410 4.444 791,658 -0.02(-0.55%)
Apr 27, 2005 4.494 4.500 4.394 4.469 1,769,112 -0.06(-1.35%)
Apr 26, 2005 4.500 4.561 4.486 4.530 397,476 +0.03(+0.67%)
Apr 25, 2005 4.496 4.516 4.493 4.500 408,555 +0.00(+0.10%)
Apr 22, 2005 4.488 4.512 4.466 4.496 412,092 +0.03(+0.62%)
Apr 21, 2005 4.479 4.492 4.454 4.468 664,587 +0.02(+0.40%)
Apr 20, 2005 4.453 4.468 4.439 4.450 779,886 +0.01(+0.20%)
Apr 19, 2005 4.450 4.478 4.441 4.441 443,403 -0.01(-0.20%)
Apr 18, 2005 4.478 4.501 4.440 4.450 680,607 -0.03(-0.65%)
Apr 15, 2005 4.517 4.531 4.476 4.479 1,095,372 -0.03(-0.60%)
Apr 14, 2005 4.583 4.583 4.493 4.506 708,921 -0.08(-1.69%)
Apr 13, 2005 4.568 4.604 4.536 4.583 1,050,048 +0.01(+0.32%)
Apr 12, 2005 4.524 4.569 4.524 4.569 726,840 +0.06(+1.23%)
Apr 11, 2005 4.561 4.561 4.497 4.513 1,205,721 -0.04(-0.83%)
Apr 08, 2005 4.583 4.589 4.539 4.551 696,258 -0.03(-0.58%)
Apr 07, 2005 4.549 4.578 4.522 4.578 2,245,068 +0.05(+1.01%)
Apr 06, 2005 4.499 4.541 4.486 4.532 1,258,128 +0.04(+0.82%)
Apr 05, 2005 4.492 4.496 4.473 4.496 650,628 +0.02(+0.37%)
Apr 04, 2005 4.473 4.487 4.448 4.479 884,871 +0.02(+0.52%)
Apr 01, 2005 4.456 4.489 4.434 4.456 1,817,901 +0.01(+0.15%)
Mar 31, 2005 4.482 4.482 4.442 4.449 783,144 -0.02(-0.37%)
Mar 30, 2005 4.444 4.473 4.439 4.466 598,032 +0.00(+0.10%)
Mar 29, 2005 4.407 4.473 4.400 4.461 993,051 +0.07(+1.54%)
Mar 28, 2005 4.423 4.423 4.313 4.393 956,862 -0.01(-0.30%)
Mar 24, 2005 4.446 4.456 4.393 4.407 555,750 -0.00(-0.03%)
Mar 23, 2005 4.390 4.454 4.390 4.408 439,857 +0.01(+0.23%)
Mar 22, 2005 4.444 4.468 4.390 4.398 1,000,872 -0.04(-0.95%)
Mar 21, 2005 4.429 4.462 4.429 4.440 348,471 +0.00(+0.03%)
Mar 18, 2005 4.509 4.519 4.431 4.439 590,112 -0.08(-1.70%)
Mar 17, 2005 4.528 4.540 4.514 4.516 920,124 +0.00(+0.02%)
Mar 16, 2005 4.561 4.561 4.506 4.514 886,473 -0.04(-0.90%)
Mar 15, 2005 4.548 4.561 4.548 4.556 914,364 +0.02(+0.37%)
Mar 14, 2005 4.533 4.550 4.527 4.539 806,382 -0.01(-0.22%)
Mar 11, 2005 4.606 4.606 4.540 4.549 316,620 -0.05(-0.99%)
Mar 10, 2005 4.584 4.606 4.579 4.594 911,079 -0.01(-0.24%)
Mar 09, 2005 4.643 4.653 4.604 4.606 528,102 -0.02(-0.53%)
Mar 08, 2005 4.662 4.689 4.624 4.630 294,435 -0.03(-0.69%)
Mar 07, 2005 4.639 4.684 4.632 4.662 892,035 +0.03(+0.60%)
Mar 04, 2005 4.567 4.634 4.540 4.634 1,169,892 +0.09(+2.01%)
Mar 03, 2005 4.594 4.594 4.529 4.543 581,472 -0.06(-1.30%)
Mar 02, 2005 4.572 4.608 4.556 4.603 859,293 +0.02(+0.36%)
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