Financial News

Arch Capital Grp Ltd (NQ: ACGL )

41.73 USD -0.16 (-0.38%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.676 3.684 3.639 3.674 1,078,578 +0.02(+0.52%)
Sep 29, 2003 3.668 3.684 3.641 3.656 996,336 -0.01(-0.30%)
Sep 26, 2003 3.639 3.668 3.639 3.667 1,557,450 +0.01(+0.33%)
Sep 25, 2003 3.641 3.670 3.627 3.654 1,657,737 +0.05(+1.51%)
Sep 24, 2003 3.722 3.722 3.600 3.600 943,200 -0.09(-2.47%)
Sep 23, 2003 3.710 3.732 3.677 3.691 1,496,961 -0.02(-0.48%)
Sep 22, 2003 3.756 3.757 3.696 3.709 407,700 -0.04(-0.95%)
Sep 19, 2003 3.768 3.771 3.718 3.744 732,168 -0.01(-0.35%)
Sep 18, 2003 3.721 3.766 3.700 3.758 620,712 +0.04(+0.99%)
Sep 17, 2003 3.664 3.741 3.643 3.721 1,570,653 +0.00(+0.06%)
Sep 16, 2003 3.676 3.720 3.633 3.719 898,425 +0.06(+1.64%)
Sep 15, 2003 3.719 3.739 3.643 3.659 1,111,500 -0.07(-1.85%)
Sep 12, 2003 3.768 3.777 3.722 3.728 1,189,800 -0.05(-1.27%)
Sep 11, 2003 3.796 3.797 3.762 3.776 1,630,800 -0.04(-0.96%)
Sep 10, 2003 3.826 3.826 3.801 3.812 1,068,300 -0.01(-0.32%)
Sep 09, 2003 3.826 3.852 3.807 3.824 848,700 -0.00(-0.12%)
Sep 08, 2003 3.802 3.849 3.792 3.829 903,600 +0.05(+1.35%)
Sep 05, 2003 3.833 3.848 3.768 3.778 169,038 -0.06(-1.45%)
Sep 04, 2003 3.790 3.848 3.786 3.833 466,200 +0.02(+0.61%)
Sep 03, 2003 3.739 3.843 3.739 3.810 1,371,600 +0.07(+1.87%)
Sep 02, 2003 3.791 3.791 3.740 3.740 783,000 -0.04(-1.00%)
Aug 29, 2003 3.797 3.811 3.769 3.778 734,400 -0.02(-0.50%)
Aug 28, 2003 3.827 3.828 3.776 3.797 497,700 -0.05(-1.24%)
Aug 27, 2003 3.810 3.848 3.796 3.844 1,350,900 +0.03(+0.90%)
Aug 26, 2003 3.789 3.823 3.777 3.810 589,500 +0.02(+0.56%)
Aug 25, 2003 3.847 3.862 3.778 3.789 376,200 -0.06(-1.62%)
Aug 22, 2003 3.872 3.877 3.846 3.851 1,036,800 -0.02(-0.55%)
Aug 21, 2003 3.889 3.890 3.828 3.872 914,400 -0.01(-0.34%)
Aug 20, 2003 3.906 3.932 3.879 3.886 546,300 -0.02(-0.54%)
Aug 19, 2003 3.906 3.933 3.892 3.907 648,900 +0.01(+0.32%)
Aug 18, 2003 3.811 3.906 3.811 3.894 565,200 +0.08(+2.18%)
Aug 15, 2003 3.833 3.843 3.793 3.811 108,000 -0.03(-0.78%)
Aug 14, 2003 3.804 3.862 3.778 3.841 630,900 +0.05(+1.41%)
Aug 13, 2003 3.778 3.834 3.728 3.788 551,700 -0.00(-0.03%)
Aug 12, 2003 3.831 3.844 3.767 3.789 510,300 -0.02(-0.64%)
Aug 11, 2003 3.776 3.848 3.776 3.813 808,200 +0.04(+1.03%)
Aug 08, 2003 3.778 3.788 3.747 3.774 664,200 +0.02(+0.65%)
Aug 07, 2003 3.756 3.778 3.691 3.750 937,800 +0.01(+0.33%)
Aug 06, 2003 3.770 3.807 3.669 3.738 1,361,700 +0.09(+2.34%)
Aug 05, 2003 3.711 3.722 3.626 3.652 7,096,500 +0.18(+5.32%)
Aug 04, 2003 3.533 3.594 3.387 3.468 4,563,000 -0.09(-2.47%)
Aug 01, 2003 3.800 3.800 3.533 3.556 2,392,623 -0.26(-6.71%)
Jul 31, 2003 3.767 3.831 3.754 3.811 854,100 +0.04(+1.18%)
Jul 30, 2003 3.833 3.833 3.754 3.767 1,834,200 -0.04(-1.05%)
Jul 29, 2003 3.796 3.824 3.767 3.807 1,036,800 -0.00(-0.03%)
Jul 28, 2003 3.783 3.833 3.778 3.808 1,209,600 +0.02(+0.65%)
Jul 25, 2003 3.766 3.783 3.746 3.783 862,200 +0.04(+1.01%)
Jul 24, 2003 3.803 3.804 3.729 3.746 918,000 -0.02(-0.56%)
Jul 23, 2003 3.857 3.871 3.748 3.767 1,082,700 -0.09(-2.39%)
Jul 22, 2003 3.874 3.883 3.833 3.859 329,400 +0.00(+0.09%)
Jul 21, 2003 3.873 3.922 3.842 3.856 735,300 -0.01(-0.34%)
Jul 18, 2003 3.818 3.888 3.818 3.869 1,024,200 +0.06(+1.52%)
Jul 17, 2003 3.917 3.934 3.791 3.811 1,553,400 -0.11(-2.78%)
Jul 16, 2003 3.951 3.951 3.881 3.920 700,200 -0.02(-0.59%)
Jul 15, 2003 3.943 3.943 3.924 3.943 189,900 +0.00(+0.03%)
Jul 14, 2003 3.907 3.948 3.884 3.942 417,600 +0.03(+0.82%)
Jul 11, 2003 3.906 3.927 3.906 3.910 455,400 +0.00(+0.11%)
Jul 10, 2003 3.947 3.954 3.903 3.906 460,800 -0.05(-1.26%)
Jul 09, 2003 3.914 3.983 3.914 3.956 416,700 +0.02(+0.48%)
Jul 08, 2003 3.923 3.954 3.911 3.937 1,030,500 +0.00(+0.03%)
Jul 07, 2003 3.878 3.944 3.878 3.936 567,900 +0.06(+1.46%)
Jul 03, 2003 3.894 3.894 3.868 3.879 282,600 -0.00(-0.09%)
Jul 02, 2003 3.872 3.891 3.833 3.882 756,000 +0.03(+0.66%)
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