Financial News

Arch Capital Grp Ltd (NQ: ACGL )

39.02 USD +0.29 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.962 4.962 4.793 4.828 2,641,140 -0.14(-2.82%)
Aug 30, 2005 5.039 5.039 4.949 4.968 966,321 -0.07(-1.43%)
Aug 29, 2005 5.063 5.063 4.889 5.040 1,054,215 -0.06(-1.11%)
Aug 26, 2005 5.151 5.151 5.091 5.097 789,804 -0.06(-1.08%)
Aug 25, 2005 5.139 5.167 5.136 5.152 304,740 +0.00(+0.04%)
Aug 24, 2005 5.138 5.167 5.113 5.150 473,994 -0.01(-0.11%)
Aug 23, 2005 5.167 5.167 5.131 5.156 370,296 +0.00(+0.04%)
Aug 22, 2005 5.128 5.167 5.100 5.153 434,502 +0.05(+1.05%)
Aug 19, 2005 5.109 5.114 5.059 5.100 685,413 -0.03(-0.63%)
Aug 18, 2005 5.133 5.167 5.118 5.132 551,214 +0.01(+0.13%)
Aug 17, 2005 5.123 5.133 5.074 5.126 424,611 +0.02(+0.46%)
Aug 16, 2005 5.104 5.129 5.062 5.102 398,196 +0.00(+0.04%)
Aug 15, 2005 5.060 5.100 5.034 5.100 526,734 +0.02(+0.48%)
Aug 12, 2005 5.034 5.087 5.002 5.076 507,060 +0.06(+1.26%)
Aug 11, 2005 5.077 5.133 4.998 5.012 1,133,199 -0.09(-1.83%)
Aug 10, 2005 5.126 5.126 5.086 5.106 544,464 -0.01(-0.15%)
Aug 09, 2005 5.086 5.113 5.026 5.113 680,328 +0.06(+1.12%)
Aug 08, 2005 5.061 5.084 5.040 5.057 433,152 -0.00(-0.09%)
Aug 05, 2005 5.080 5.088 5.009 5.061 493,128 -0.03(-0.57%)
Aug 04, 2005 5.089 5.134 5.078 5.090 752,157 +0.03(+0.50%)
Aug 03, 2005 5.072 5.118 5.028 5.064 1,107,684 +0.01(+0.13%)
Aug 02, 2005 4.997 5.069 4.933 5.058 1,268,577 +0.07(+1.45%)
Aug 01, 2005 5.047 5.056 4.944 4.986 2,513,016 -0.13(-2.46%)
Jul 29, 2005 5.089 5.156 5.043 5.111 1,489,266 -0.08(-1.46%)
Jul 28, 2005 5.043 5.216 5.033 5.187 1,284,813 +0.14(+2.86%)
Jul 27, 2005 5.024 5.042 5.003 5.042 695,835 +0.02(+0.49%)
Jul 26, 2005 4.930 5.034 4.923 5.018 921,591 +0.09(+1.87%)
Jul 25, 2005 4.861 4.962 4.854 4.926 833,724 +0.06(+1.33%)
Jul 22, 2005 4.899 4.913 4.844 4.861 1,440,909 -0.03(-0.70%)
Jul 21, 2005 4.908 4.932 4.856 4.896 1,046,070 -0.01(-0.25%)
Jul 20, 2005 4.983 5.000 4.830 4.908 1,885,482 -0.09(-1.74%)
Jul 19, 2005 5.037 5.047 4.994 4.994 610,659 -0.04(-0.71%)
Jul 18, 2005 5.030 5.034 5.018 5.030 448,623 -0.01(-0.13%)
Jul 15, 2005 5.024 5.038 5.011 5.037 498,177 +0.02(+0.45%)
Jul 14, 2005 5.028 5.029 5.010 5.014 771,642 -0.01(-0.17%)
Jul 13, 2005 5.012 5.029 5.000 5.022 638,091 +0.01(+0.27%)
Jul 12, 2005 5.032 5.044 4.997 5.009 437,787 -0.03(-0.62%)
Jul 11, 2005 4.927 5.043 4.927 5.040 583,173 +0.10(+2.05%)
Jul 08, 2005 4.973 4.973 4.929 4.939 982,035 -0.02(-0.49%)
Jul 07, 2005 5.013 5.029 4.948 4.963 981,027 -0.05(-1.00%)
Jul 06, 2005 5.024 5.037 5.000 5.013 837,297 -0.03(-0.51%)
Jul 05, 2005 5.049 5.049 5.023 5.039 340,200 +0.00(+0.02%)
Jul 01, 2005 5.021 5.044 5.000 5.038 565,200 +0.03(+0.64%)
Jun 30, 2005 5.023 5.042 5.000 5.006 698,706 -0.01(-0.16%)
Jun 29, 2005 5.007 5.024 4.994 5.013 1,072,908 +0.01(+0.27%)
Jun 28, 2005 4.954 5.044 4.953 5.000 2,446,650 +0.05(+1.06%)
Jun 27, 2005 4.867 4.951 4.867 4.948 1,381,167 +0.07(+1.44%)
Jun 24, 2005 4.829 4.896 4.806 4.878 873,090 +0.05(+1.06%)
Jun 23, 2005 4.816 4.837 4.800 4.827 942,885 -0.00(-0.02%)
Jun 22, 2005 4.819 4.838 4.794 4.828 1,183,329 +0.02(+0.37%)
Jun 21, 2005 4.812 4.822 4.787 4.810 684,873 -0.00(-0.05%)
Jun 20, 2005 4.800 4.833 4.780 4.812 344,340 +0.00(+0.02%)
Jun 17, 2005 4.804 4.833 4.800 4.811 900,090 -0.03(-0.62%)
Jun 16, 2005 4.813 4.869 4.813 4.841 1,003,158 +0.01(+0.16%)
Jun 15, 2005 4.889 4.889 4.773 4.833 604,332 -0.04(-0.84%)
Jun 14, 2005 4.789 4.874 4.772 4.874 377,928 +0.08(+1.72%)
Jun 13, 2005 4.807 4.817 4.778 4.792 396,108 -0.01(-0.21%)
Jun 10, 2005 4.818 4.841 4.784 4.802 292,104 -0.03(-0.71%)
Jun 09, 2005 4.856 4.856 4.814 4.837 357,111 -0.02(-0.50%)
Jun 08, 2005 4.787 4.869 4.770 4.861 528,075 +0.10(+2.03%)
Jun 07, 2005 4.800 4.827 4.764 4.764 927,000 -0.03(-0.65%)
Jun 06, 2005 4.778 4.872 4.778 4.796 1,026,549 -0.02(-0.39%)
Jun 03, 2005 4.809 4.848 4.789 4.814 374,598 -0.00(-0.05%)
Jun 02, 2005 4.820 4.847 4.698 4.817 1,181,016 -0.03(-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