Financial News

Arch Capital Grp Ltd (NQ: ACGL )

41.73 USD UNCHANGED
Streaming Delayed Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.971 3.181 2.971 3.128 430,200 +0.12(+3.87%)
Jun 27, 2002 3.022 3.100 2.942 3.011 571,500 -0.02(-0.55%)
Jun 26, 2002 3.072 3.106 3.028 3.028 530,100 -0.05(-1.70%)
Jun 25, 2002 3.222 3.222 3.036 3.080 923,400 -0.20(-6.07%)
Jun 21, 2002 3.233 3.312 3.232 3.279 910,800 +0.04(+1.20%)
Jun 20, 2002 3.269 3.277 3.226 3.240 180,900 +0.02(+0.52%)
Jun 19, 2002 3.297 3.333 3.223 3.223 366,300 -0.07(-1.99%)
Jun 18, 2002 3.327 3.372 3.283 3.289 414,000 -0.02(-0.57%)
Jun 17, 2002 3.254 3.322 3.254 3.308 323,100 +0.06(+1.78%)
Jun 14, 2002 3.217 3.253 3.217 3.250 281,700 +0.03(+0.93%)
Jun 12, 2002 3.211 3.222 3.160 3.220 397,800 +0.01(+0.24%)
Jun 11, 2002 3.234 3.250 3.211 3.212 1,437,300 -0.02(-0.69%)
Jun 10, 2002 3.221 3.278 3.206 3.234 477,900 +0.01(+0.41%)
Jun 07, 2002 3.239 3.288 3.206 3.221 335,700 -0.03(-0.89%)
Jun 06, 2002 3.300 3.300 3.239 3.250 143,100 -0.03(-1.02%)
Jun 05, 2002 3.278 3.308 3.250 3.283 284,400 -0.02(-0.51%)
May 31, 2002 3.322 3.322 3.267 3.300 346,500 -0.02(-0.64%)
May 28, 2002 3.322 3.349 3.256 3.321 1,287,000 +0.02(+0.64%)
May 27, 2002 3.326 3.328 3.270 3.300 911,700 +0.00(+0.00%)
May 24, 2002 3.326 3.328 3.270 3.300 911,700 -0.04(-1.33%)
May 23, 2002 3.244 3.416 3.239 3.344 577,800 +0.10(+2.94%)
May 22, 2002 3.294 3.294 3.183 3.249 567,900 -0.06(-1.71%)
May 21, 2002 3.328 3.340 3.294 3.306 338,400 -0.05(-1.39%)
May 20, 2002 3.389 3.406 3.332 3.352 359,100 -0.04(-1.08%)
May 17, 2002 3.411 3.421 3.389 3.389 889,200 +0.00(+0.00%)
May 16, 2002 3.389 3.411 3.322 3.389 418,500 +0.05(+1.36%)
May 15, 2002 3.400 3.411 3.324 3.343 317,700 -0.07(-1.99%)
May 14, 2002 3.417 3.456 3.383 3.411 512,100 -0.01(-0.16%)
May 13, 2002 3.294 3.417 3.289 3.417 389,700 +0.13(+3.89%)
May 10, 2002 3.194 3.302 3.194 3.289 421,200 +0.07(+2.14%)
May 09, 2002 3.278 3.278 3.167 3.220 522,000 -0.05(-1.64%)
May 08, 2002 3.191 3.278 3.191 3.274 203,400 +0.08(+2.62%)
May 07, 2002 3.183 3.244 3.183 3.190 619,200 -0.00(-0.14%)
May 06, 2002 3.289 3.298 3.194 3.194 531,000 -0.13(-3.85%)
May 03, 2002 3.389 3.411 3.272 3.322 1,227,600 -0.07(-2.13%)
May 02, 2002 3.361 3.447 3.335 3.394 1,698,300 +0.06(+1.80%)
May 01, 2002 3.272 3.361 3.194 3.334 790,200 +0.09(+2.84%)
Apr 30, 2002 3.133 3.272 3.130 3.242 626,400 +0.11(+3.66%)
Apr 29, 2002 3.183 3.216 3.086 3.128 1,555,200 -0.06(-1.75%)
Apr 26, 2002 3.206 3.206 3.142 3.183 1,243,800 -0.03(-1.04%)
Apr 25, 2002 3.226 3.259 3.189 3.217 1,508,400 -0.00(-0.03%)
Apr 24, 2002 3.217 3.281 3.190 3.218 2,783,700 +0.02(+0.56%)
Apr 23, 2002 3.217 3.261 3.189 3.200 958,500 +0.01(+0.28%)
Apr 22, 2002 3.222 3.242 3.111 3.191 1,237,500 -0.03(-0.97%)
Apr 19, 2002 3.254 3.283 3.222 3.222 1,170,000 -0.03(-0.92%)
Apr 18, 2002 3.200 3.253 3.195 3.252 1,922,400 +0.04(+1.32%)
Apr 17, 2002 3.194 3.250 3.194 3.210 1,481,400 +0.00(+0.14%)
Apr 16, 2002 3.192 3.206 3.154 3.206 747,000 +0.03(+0.87%)
Apr 15, 2002 3.160 3.183 3.156 3.178 650,700 +0.00(+0.00%)
Apr 12, 2002 3.101 3.183 3.060 3.178 2,534,400 +0.08(+2.51%)
Apr 11, 2002 3.039 3.100 3.033 3.100 680,400 +0.06(+1.82%)
Apr 10, 2002 3.017 3.094 3.011 3.044 1,692,900 +0.03(+0.85%)
Apr 09, 2002 3.111 3.117 2.983 3.019 9,703,800 -0.08(-2.55%)
Apr 08, 2002 3.056 3.111 3.022 3.098 1,303,200 +0.03(+0.83%)
Apr 05, 2002 3.028 3.100 3.028 3.072 2,953,800 +0.03(+0.91%)
Apr 04, 2002 2.911 3.066 2.911 3.044 7,617,600 +0.07(+2.43%)
Apr 03, 2002 2.909 2.993 2.889 2.972 29,094,300 +0.11(+3.96%)
Apr 02, 2002 2.817 2.929 2.817 2.859 1,485,000 +0.03(+0.90%)
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