Financial News

Arch Capital Grp Ltd (NQ: ACGL )

39.00 USD +0.50 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.184 4.339 4.183 4.327 1,606,500 +0.16(+3.84%)
Sep 29, 2004 4.192 4.202 4.161 4.167 5,206,500 -0.02(-0.58%)
Sep 28, 2004 4.180 4.219 4.180 4.191 545,400 +0.01(+0.16%)
Sep 27, 2004 4.254 4.254 4.180 4.184 933,300 -0.07(-1.65%)
Sep 24, 2004 4.283 4.287 4.243 4.254 1,135,800 -0.03(-0.60%)
Sep 23, 2004 4.358 4.358 4.266 4.280 1,541,700 -0.05(-1.21%)
Sep 22, 2004 4.406 4.406 4.322 4.332 1,629,900 -0.08(-1.89%)
Sep 21, 2004 4.424 4.434 4.387 4.416 1,378,800 +0.00(+0.10%)
Sep 20, 2004 4.439 4.452 4.398 4.411 1,253,700 -0.03(-0.73%)
Sep 17, 2004 4.429 4.459 4.428 4.443 874,800 +0.00(+0.10%)
Sep 16, 2004 4.443 4.456 4.422 4.439 2,208,600 -0.00(-0.05%)
Sep 15, 2004 4.411 4.457 4.408 4.441 3,537,000 +0.02(+0.38%)
Sep 14, 2004 4.374 4.434 4.374 4.424 2,097,900 +0.02(+0.48%)
Sep 13, 2004 4.343 4.403 4.329 4.403 1,016,100 +0.08(+1.77%)
Sep 10, 2004 4.248 4.342 4.248 4.327 1,006,101 +0.07(+1.67%)
Sep 09, 2004 4.257 4.261 4.204 4.256 1,098,000 -0.02(-0.39%)
Sep 08, 2004 4.288 4.300 4.236 4.272 1,438,200 -0.01(-0.34%)
Sep 07, 2004 4.282 4.312 4.269 4.287 1,484,037 -0.01(-0.28%)
Sep 03, 2004 4.274 4.312 4.244 4.299 1,596,600 -0.02(-0.36%)
Sep 02, 2004 4.097 4.318 4.097 4.314 2,214,000 +0.19(+4.61%)
Sep 01, 2004 4.068 4.124 4.059 4.124 2,124,000 +0.06(+1.42%)
Aug 31, 2004 4.009 4.067 4.000 4.067 1,114,200 +0.06(+1.55%)
Aug 30, 2004 4.017 4.032 3.944 4.004 2,205,900 -0.01(-0.25%)
Aug 27, 2004 4.039 4.040 4.014 4.014 940,500 -0.02(-0.55%)
Aug 26, 2004 4.067 4.103 4.028 4.037 1,561,500 -0.03(-0.82%)
Aug 25, 2004 4.111 4.121 4.046 4.070 1,262,700 -0.05(-1.16%)
Aug 24, 2004 4.172 4.174 4.096 4.118 1,788,300 -0.06(-1.38%)
Aug 23, 2004 4.169 4.201 4.167 4.176 891,900 -0.01(-0.32%)
Aug 20, 2004 4.194 4.194 4.170 4.189 396,900 +0.01(+0.19%)
Aug 19, 2004 4.190 4.199 4.176 4.181 1,608,300 -0.01(-0.21%)
Aug 18, 2004 4.176 4.190 4.148 4.190 957,915 +0.01(+0.35%)
Aug 17, 2004 4.191 4.228 4.144 4.176 932,400 -0.03(-0.77%)
Aug 16, 2004 4.176 4.224 4.167 4.208 949,500 +0.03(+0.74%)
Aug 13, 2004 4.223 4.301 4.176 4.177 743,400 -0.05(-1.21%)
Aug 12, 2004 4.194 4.229 4.180 4.228 945,900 +0.02(+0.40%)
Aug 11, 2004 4.233 4.236 4.192 4.211 516,600 -0.02(-0.42%)
Aug 10, 2004 4.200 4.237 4.200 4.229 1,162,800 +0.03(+0.69%)
Aug 09, 2004 4.206 4.232 4.183 4.200 641,700 -0.03(-0.76%)
Aug 06, 2004 4.201 4.240 4.201 4.232 820,800 +0.00(+0.05%)
Aug 05, 2004 4.251 4.301 4.204 4.230 694,800 -0.04(-0.96%)
Aug 04, 2004 4.262 4.289 4.224 4.271 1,008,000 -0.01(-0.31%)
Aug 03, 2004 4.278 4.306 4.239 4.284 1,386,000 +0.01(+0.26%)
Aug 02, 2004 4.288 4.288 4.233 4.273 864,900 -0.00(-0.10%)
Jul 30, 2004 4.227 4.289 4.223 4.278 7,297,200 +0.13(+3.05%)
Jul 29, 2004 4.132 4.189 4.113 4.151 5,621,400 +0.02(+0.59%)
Jul 28, 2004 4.111 4.147 4.083 4.127 1,160,100 +0.02(+0.38%)
Jul 27, 2004 4.093 4.168 4.050 4.111 1,094,400 +0.06(+1.43%)
Jul 26, 2004 4.059 4.103 4.017 4.053 1,521,000 -0.01(-0.30%)
Jul 23, 2004 4.083 4.113 4.040 4.066 1,323,900 -0.03(-0.71%)
Jul 22, 2004 4.222 4.226 4.087 4.094 1,909,800 -0.13(-3.00%)
Jul 21, 2004 4.261 4.306 4.212 4.221 1,890,000 -0.03(-0.76%)
Jul 20, 2004 4.460 4.482 4.236 4.253 5,214,600 -0.16(-3.60%)
Jul 19, 2004 4.411 4.448 4.411 4.412 518,400 -0.01(-0.15%)
Jul 16, 2004 4.446 4.446 4.411 4.419 1,276,200 -0.01(-0.33%)
Jul 15, 2004 4.470 4.470 4.424 4.433 8,689,500 -0.07(-1.58%)
Jul 14, 2004 4.490 4.551 4.439 4.504 564,300 +0.02(+0.55%)
Jul 13, 2004 4.501 4.534 4.473 4.480 364,500 -0.03(-0.59%)
Jul 12, 2004 4.446 4.533 4.436 4.507 745,200 +0.03(+0.62%)
Jul 09, 2004 4.440 4.489 4.416 4.479 996,300 +0.04(+0.95%)
Jul 08, 2004 4.417 4.443 4.411 4.437 621,000 +0.01(+0.15%)
Jul 07, 2004 4.451 4.508 4.407 4.430 899,100 -0.01(-0.32%)
Jul 06, 2004 4.391 4.471 4.381 4.444 764,100 +0.05(+1.06%)
Jul 02, 2004 4.442 4.453 4.398 4.398 664,200 -0.05(-1.05%)
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