Financial News

Arch Capital Grp Ltd (NQ: ACGL )

45.16 +0.30 (+0.67%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.638 6.667 6.616 6.623 3,853,017 +0.00(+0.02%)
Aug 30, 2006 6.506 6.668 6.506 6.622 2,324,097 +0.04(+0.64%)
Aug 29, 2006 6.600 6.602 6.568 6.580 1,318,518 -0.01(-0.22%)
Aug 28, 2006 6.531 6.614 6.522 6.594 1,543,050 +0.09(+1.31%)
Aug 25, 2006 6.579 6.579 6.470 6.509 866,340 -0.06(-0.86%)
Aug 24, 2006 6.554 6.589 6.543 6.566 647,388 -0.00(-0.03%)
Aug 23, 2006 6.556 6.613 6.542 6.568 550,593 +0.01(+0.10%)
Aug 22, 2006 6.541 6.598 6.541 6.561 1,359,063 -0.02(-0.30%)
Aug 21, 2006 6.512 6.612 6.512 6.581 897,291 +0.04(+0.65%)
Aug 18, 2006 6.576 6.589 6.539 6.539 1,960,803 -0.04(-0.56%)
Aug 17, 2006 6.629 6.638 6.566 6.576 1,197,720 -0.05(-0.72%)
Aug 16, 2006 6.583 6.623 6.581 6.623 893,016 +0.05(+0.83%)
Aug 15, 2006 6.641 6.667 6.541 6.569 1,847,268 -0.05(-0.69%)
Aug 14, 2006 6.550 6.631 6.531 6.614 1,598,085 +0.10(+1.50%)
Aug 11, 2006 6.439 6.537 6.400 6.517 1,297,098 +0.08(+1.24%)
Aug 10, 2006 6.518 6.518 6.391 6.437 1,452,951 -0.07(-1.13%)
Aug 09, 2006 6.538 6.603 6.434 6.510 3,259,620 -0.03(-0.42%)
Aug 08, 2006 6.512 6.559 6.508 6.538 2,904,705 -0.01(-0.22%)
Aug 07, 2006 6.509 6.561 6.406 6.552 3,413,304 +0.01(+0.12%)
Aug 04, 2006 6.572 6.659 6.507 6.544 1,730,376 -0.03(-0.44%)
Aug 03, 2006 6.614 6.626 6.543 6.573 2,025,378 -0.05(-0.82%)
Aug 02, 2006 6.711 6.728 6.628 6.628 1,494,783 -0.10(-1.52%)
Aug 01, 2006 6.761 6.762 6.690 6.730 2,198,565 -0.03(-0.48%)
Jul 31, 2006 6.763 6.793 6.739 6.762 4,199,571 +0.02(+0.35%)
Jul 28, 2006 6.666 6.743 6.540 6.739 3,764,592 +0.21(+3.15%)
Jul 27, 2006 6.661 6.661 6.524 6.533 1,560,465 -0.09(-1.41%)
Jul 26, 2006 6.579 6.661 6.551 6.627 2,174,625 +0.05(+0.79%)
Jul 25, 2006 6.403 6.577 6.372 6.574 4,085,721 +0.21(+3.26%)
Jul 24, 2006 6.299 6.376 6.287 6.367 2,319,525 +0.06(+0.97%)
Jul 21, 2006 6.358 6.356 6.273 6.306 1,000,053 -0.05(-0.82%)
Jul 20, 2006 6.446 6.466 6.358 6.358 3,524,796 -0.13(-2.05%)
Jul 19, 2006 6.387 6.513 6.358 6.491 4,618,287 +0.10(+1.51%)
Jul 18, 2006 6.412 6.424 6.346 6.394 815,085 -0.04(-0.62%)
Jul 17, 2006 6.440 6.519 6.424 6.434 1,167,057 -0.03(-0.52%)
Jul 14, 2006 6.466 6.516 6.456 6.468 843,390 +0.01(+0.10%)
Jul 13, 2006 6.467 6.478 6.441 6.461 999,279 +0.00(+0.00%)
Jul 12, 2006 6.438 6.470 6.404 6.461 807,957 -0.00(-0.02%)
Jul 11, 2006 6.540 6.542 6.369 6.462 1,457,937 -0.08(-1.21%)
Jul 10, 2006 6.572 6.573 6.533 6.541 819,081 -0.01(-0.22%)
Jul 07, 2006 6.559 6.578 6.546 6.556 1,068,435 +0.01(+0.17%)
Jul 06, 2006 6.501 6.558 6.484 6.544 1,644,048 +0.04(+0.60%)
Jul 05, 2006 6.650 6.650 6.458 6.506 1,751,463 -0.14(-2.14%)
Jul 03, 2006 6.634 6.653 6.601 6.648 556,560 +0.04(+0.62%)
Jun 30, 2006 6.574 6.612 6.543 6.607 1,951,227 +0.02(+0.25%)
Jun 29, 2006 6.606 6.627 6.482 6.590 2,192,400 -0.01(-0.17%)
Jun 28, 2006 6.604 6.617 6.569 6.601 2,347,236 +0.01(+0.08%)
Jun 27, 2006 6.584 6.622 6.547 6.596 3,205,314 +0.02(+0.32%)
Jun 26, 2006 6.463 6.611 6.449 6.574 2,206,800 +0.10(+1.58%)
Jun 23, 2006 6.507 6.516 6.442 6.472 2,047,806 -0.04(-0.67%)
Jun 22, 2006 6.491 6.536 6.436 6.516 2,510,298 +0.04(+0.57%)
Jun 21, 2006 6.444 6.496 6.426 6.479 1,760,355 +0.01(+0.22%)
Jun 20, 2006 6.412 6.480 6.352 6.464 1,933,011 +0.08(+1.22%)
Jun 19, 2006 6.411 6.411 6.353 6.387 1,664,928 -0.02(-0.26%)
Jun 16, 2006 6.356 6.428 6.337 6.403 1,333,611 +0.05(+0.84%)
Jun 15, 2006 6.221 6.398 6.180 6.350 1,922,481 +0.14(+2.27%)
Jun 14, 2006 6.224 6.242 6.158 6.209 1,946,538 -0.05(-0.78%)
Jun 13, 2006 6.311 6.311 6.196 6.258 2,751,039 -0.02(-0.39%)
Jun 12, 2006 6.568 6.569 6.258 6.282 4,753,035 -0.30(-4.59%)
Jun 09, 2006 6.423 6.640 6.423 6.584 3,535,443 +0.13(+1.94%)
Jun 08, 2006 6.419 6.471 6.334 6.459 2,912,715 +0.01(+0.22%)
Jun 07, 2006 6.443 6.472 6.443 6.444 1,384,281 -0.01(-0.12%)
Jun 06, 2006 6.483 6.520 6.439 6.452 1,953,153 -0.01(-0.14%)
Jun 05, 2006 6.498 6.512 6.452 6.461 1,693,944 -0.05(-0.77%)
Jun 02, 2006 6.522 6.538 6.470 6.511 2,053,062 +0.01(+0.21%)
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