Financial News

Arch Capital Grp Ltd (NQ: ACGL )

38.85 USD -0.45 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 7.007 7.083 6.996 7.054 1,970,253 +0.05(+0.78%)
Sep 28, 2006 7.000 7.004 6.936 7.000 2,654,793 +0.01(+0.17%)
Sep 27, 2006 6.981 6.994 6.941 6.988 1,636,002 +0.04(+0.56%)
Sep 26, 2006 7.004 7.004 6.921 6.949 1,341,225 -0.04(-0.62%)
Sep 25, 2006 6.944 7.032 6.929 6.992 2,118,051 +0.06(+0.82%)
Sep 22, 2006 7.010 7.020 6.898 6.936 1,383,480 -0.05(-0.68%)
Sep 21, 2006 6.881 7.100 6.874 6.983 3,863,763 +0.11(+1.62%)
Sep 20, 2006 6.913 6.968 6.869 6.872 1,214,910 -0.03(-0.48%)
Sep 19, 2006 6.876 6.929 6.868 6.906 1,596,672 +0.03(+0.42%)
Sep 18, 2006 6.926 6.927 6.852 6.877 1,829,169 -0.04(-0.51%)
Sep 15, 2006 6.800 6.928 6.800 6.912 1,634,715 +0.12(+1.82%)
Sep 14, 2006 6.861 6.881 6.780 6.789 1,611,153 -0.10(-1.52%)
Sep 13, 2006 6.878 6.916 6.863 6.893 1,472,202 +0.01(+0.16%)
Sep 12, 2006 6.887 6.974 6.858 6.882 2,259,765 +0.01(+0.13%)
Sep 11, 2006 6.817 6.929 6.800 6.873 2,949,453 +0.08(+1.14%)
Sep 08, 2006 6.766 6.857 6.733 6.796 2,955,510 +0.05(+0.81%)
Sep 07, 2006 6.773 6.787 6.711 6.741 2,115,000 -0.03(-0.44%)
Sep 06, 2006 6.727 6.783 6.723 6.771 3,953,592 +0.03(+0.45%)
Sep 05, 2006 6.660 6.761 6.651 6.741 2,939,814 +0.07(+1.02%)
Sep 01, 2006 6.642 6.694 6.640 6.673 2,745,531 +0.05(+0.75%)
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%)
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