Financial News

Arch Capital Grp Ltd (NQ: ACGL )

47.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.083 3.122 3.083 3.112 214,200 +0.03(+0.83%)
Aug 29, 2002 3.111 3.167 3.083 3.087 839,349 -0.02(-0.57%)
Aug 28, 2002 3.117 3.139 3.100 3.104 900,900 -0.01(-0.46%)
Aug 27, 2002 3.122 3.122 3.100 3.119 121,500 +0.01(+0.18%)
Aug 26, 2002 3.111 3.122 3.100 3.113 100,800 +0.00(+0.04%)
Aug 23, 2002 3.084 3.122 3.080 3.112 1,297,800 +0.01(+0.21%)
Aug 22, 2002 3.111 3.111 3.089 3.106 243,000 -0.01(-0.18%)
Aug 21, 2002 3.122 3.122 3.063 3.111 116,100 -0.01(-0.32%)
Aug 20, 2002 3.100 3.122 3.057 3.121 1,064,700 +0.05(+1.48%)
Aug 16, 2002 3.056 3.111 3.056 3.076 157,320 +0.01(+0.29%)
Aug 15, 2002 3.111 3.111 3.050 3.067 223,200 -0.04(-1.39%)
Aug 14, 2002 3.033 3.051 2.944 3.110 316,800 +0.06(+2.12%)
Aug 13, 2002 2.946 3.109 2.944 3.046 123,300 +0.06(+2.12%)
Aug 12, 2002 3.000 3.021 2.944 2.982 73,800 -0.02(-0.70%)
Aug 07, 2002 2.981 3.106 2.917 3.003 371,700 +0.08(+2.74%)
Aug 06, 2002 2.916 2.956 2.889 2.923 539,100 +0.01(+0.42%)
Aug 05, 2002 3.012 3.067 2.889 2.911 389,700 -0.13(-4.20%)
Aug 02, 2002 2.992 3.042 2.978 3.039 199,800 +0.03(+0.96%)
Aug 01, 2002 2.983 3.038 2.939 3.010 294,300 +0.02(+0.56%)
Jul 31, 2002 2.987 2.993 2.934 2.993 468,000 +0.03(+1.13%)
Jul 30, 2002 3.023 3.034 2.919 2.960 227,700 -0.10(-3.13%)
Jul 29, 2002 2.878 3.111 2.844 3.056 394,200 +0.18(+6.14%)
Jul 26, 2002 2.833 2.880 2.806 2.879 431,100 +0.07(+2.37%)
Jul 25, 2002 2.789 2.824 2.718 2.812 24,210,000 +0.03(+1.24%)
Jul 24, 2002 2.689 2.789 2.583 2.778 500,400 +0.10(+3.69%)
Jul 23, 2002 2.617 2.777 2.617 2.679 573,300 -0.03(-1.19%)
Jul 22, 2002 2.667 2.777 2.617 2.711 469,800 +0.04(+1.67%)
Jul 19, 2002 2.611 2.686 2.539 2.667 1,135,800 +0.00(+0.00%)
Jul 17, 2002 2.767 2.861 2.640 2.667 1,857,600 -0.15(-5.40%)
Jul 12, 2002 2.901 2.944 2.806 2.819 575,100 -0.11(-3.68%)
Jul 11, 2002 2.981 2.981 2.889 2.927 1,458,900 +0.02(+0.76%)
Jul 10, 2002 3.192 3.192 2.844 2.905 652,500 -0.24(-7.73%)
Jul 09, 2002 3.056 3.148 3.056 3.148 218,700 +0.09(+3.02%)
Jul 08, 2002 3.033 3.056 3.033 3.056 682,200 +0.04(+1.33%)
Jul 05, 2002 2.967 3.033 2.967 3.016 56,700 +0.04(+1.23%)
Jul 04, 2002 2.946 3.002 2.943 2.979 262,800 +0.00(+0.00%)
Jul 03, 2002 2.946 3.002 2.943 2.979 262,800 -0.01(-0.26%)
Jul 02, 2002 3.144 3.150 2.956 2.987 329,400 -0.16(-5.02%)
Jul 01, 2002 3.128 3.203 3.111 3.144 414,000 +0.02(+0.53%)
Jun 28, 2002 2.971 3.181 2.971 3.128 430,200 +0.12(+3.87%)
Jun 27, 2002 3.022 3.100 2.942 3.011 571,500 -0.02(-0.55%)
Jun 26, 2002 3.072 3.106 3.028 3.028 530,100 -0.05(-1.70%)
Jun 25, 2002 3.222 3.222 3.036 3.080 923,400 -0.20(-6.07%)
Jun 21, 2002 3.233 3.312 3.232 3.279 910,800 +0.04(+1.20%)
Jun 20, 2002 3.269 3.277 3.226 3.240 180,900 +0.02(+0.52%)
Jun 19, 2002 3.297 3.333 3.223 3.223 366,300 -0.07(-1.99%)
Jun 18, 2002 3.327 3.372 3.283 3.289 414,000 -0.02(-0.57%)
Jun 17, 2002 3.254 3.322 3.254 3.308 323,100 +0.06(+1.78%)
Jun 14, 2002 3.217 3.253 3.217 3.250 281,700 +0.03(+0.93%)
Jun 12, 2002 3.211 3.222 3.160 3.220 397,800 +0.01(+0.24%)
Jun 11, 2002 3.234 3.250 3.211 3.212 1,437,300 -0.02(-0.69%)
Jun 10, 2002 3.221 3.278 3.206 3.234 477,900 +0.01(+0.41%)
Jun 07, 2002 3.239 3.288 3.206 3.221 335,700 -0.03(-0.89%)
Jun 06, 2002 3.300 3.300 3.239 3.250 143,100 -0.03(-1.02%)
Jun 05, 2002 3.278 3.308 3.250 3.283 284,400 -0.02(-0.51%)
May 31, 2002 3.322 3.322 3.267 3.300 346,500 -0.02(-0.64%)
May 28, 2002 3.322 3.349 3.256 3.321 1,287,000 +0.02(+0.64%)
May 27, 2002 3.326 3.328 3.270 3.300 911,700 +0.00(+0.00%)
May 24, 2002 3.326 3.328 3.270 3.300 911,700 -0.04(-1.33%)
May 23, 2002 3.244 3.416 3.239 3.344 577,800 +0.10(+2.94%)
May 22, 2002 3.294 3.294 3.183 3.249 567,900 -0.06(-1.71%)
May 21, 2002 3.328 3.340 3.294 3.306 338,400 -0.05(-1.39%)
May 20, 2002 3.389 3.406 3.332 3.352 359,100 -0.04(-1.08%)
May 17, 2002 3.411 3.421 3.389 3.389 889,200 +0.00(+0.00%)
May 16, 2002 3.389 3.411 3.322 3.389 418,500 +0.05(+1.36%)
May 15, 2002 3.400 3.411 3.324 3.343 317,700 -0.07(-1.99%)
May 14, 2002 3.417 3.456 3.383 3.411 512,100 -0.01(-0.16%)
May 13, 2002 3.294 3.417 3.289 3.417 389,700 +0.13(+3.89%)
May 10, 2002 3.194 3.302 3.194 3.289 421,200 +0.07(+2.14%)
May 09, 2002 3.278 3.278 3.167 3.220 522,000 -0.05(-1.64%)
May 08, 2002 3.191 3.278 3.191 3.274 203,400 +0.08(+2.62%)
May 07, 2002 3.183 3.244 3.183 3.190 619,200 -0.00(-0.14%)
May 06, 2002 3.289 3.298 3.194 3.194 531,000 -0.13(-3.85%)
May 03, 2002 3.389 3.411 3.272 3.322 1,227,600 -0.07(-2.13%)
May 02, 2002 3.361 3.447 3.335 3.394 1,698,300 +0.06(+1.80%)
May 01, 2002 3.272 3.361 3.194 3.334 790,200 +0.09(+2.84%)
Apr 30, 2002 3.133 3.272 3.130 3.242 626,400 +0.11(+3.66%)
Apr 29, 2002 3.183 3.216 3.086 3.128 1,555,200 -0.06(-1.75%)
Apr 26, 2002 3.206 3.206 3.142 3.183 1,243,800 -0.03(-1.04%)
Apr 25, 2002 3.226 3.259 3.189 3.217 1,508,400 -0.00(-0.03%)
Apr 24, 2002 3.217 3.281 3.190 3.218 2,783,700 +0.02(+0.56%)
Apr 23, 2002 3.217 3.261 3.189 3.200 958,500 +0.01(+0.28%)
Apr 22, 2002 3.222 3.242 3.111 3.191 1,237,500 -0.03(-0.97%)
Apr 19, 2002 3.254 3.283 3.222 3.222 1,170,000 -0.03(-0.92%)
Apr 18, 2002 3.200 3.253 3.195 3.252 1,922,400 +0.04(+1.32%)
Apr 17, 2002 3.194 3.250 3.194 3.210 1,481,400 +0.00(+0.14%)
Apr 16, 2002 3.192 3.206 3.154 3.206 747,000 +0.03(+0.87%)
Apr 15, 2002 3.160 3.183 3.156 3.178 650,700 +0.00(+0.00%)
Apr 12, 2002 3.101 3.183 3.060 3.178 2,534,400 +0.08(+2.51%)
Apr 11, 2002 3.039 3.100 3.033 3.100 680,400 +0.06(+1.82%)
Apr 10, 2002 3.017 3.094 3.011 3.044 1,692,900 +0.03(+0.85%)
Apr 09, 2002 3.111 3.117 2.983 3.019 9,703,800 -0.08(-2.55%)
Apr 08, 2002 3.056 3.111 3.022 3.098 1,303,200 +0.03(+0.83%)
Apr 05, 2002 3.028 3.100 3.028 3.072 2,953,800 +0.03(+0.91%)
Apr 04, 2002 2.911 3.066 2.911 3.044 7,617,600 +0.07(+2.43%)
Apr 03, 2002 2.909 2.993 2.889 2.972 29,094,300 +0.11(+3.96%)
Apr 02, 2002 2.817 2.929 2.817 2.859 1,485,000 +0.03(+0.90%)
Apr 01, 2002 2.865 2.865 2.817 2.833 305,100 -0.03(-1.20%)
Mar 29, 2002 2.871 2.872 2.850 2.868 38,700 +0.00(+0.00%)
Mar 28, 2002 2.871 2.872 2.850 2.868 38,700 +0.01(+0.23%)
Mar 27, 2002 2.889 2.889 2.844 2.861 23,400 -0.05(-1.57%)
Mar 26, 2002 2.817 2.907 2.817 2.907 67,500 +0.12(+4.18%)
Mar 25, 2002 2.880 2.880 2.778 2.790 340,200 -0.09(-3.12%)
Mar 22, 2002 2.949 2.949 2.880 2.880 77,400 -0.05(-1.82%)
Mar 21, 2002 2.951 2.951 2.929 2.933 77,400 -0.01(-0.19%)
Mar 20, 2002 2.954 2.954 2.933 2.939 118,800 +0.00(+0.15%)
Mar 19, 2002 2.978 2.978 2.933 2.934 404,100 -0.05(-1.82%)
Mar 18, 2002 3.017 3.020 2.958 2.989 378,000 -0.04(-1.36%)
Mar 15, 2002 2.996 3.032 2.996 3.030 14,400 +0.00(+0.12%)
Mar 14, 2002 3.033 3.049 3.026 3.026 11,700 +0.01(+0.36%)
Mar 13, 2002 2.978 3.016 2.978 3.016 24,300 +0.02(+0.52%)
Mar 12, 2002 2.979 3.022 2.937 3.000 72,900 -0.05(-1.64%)
Mar 11, 2002 2.972 3.050 2.933 3.050 717,300 +0.08(+2.81%)
Mar 08, 2002 3.016 3.016 2.967 2.967 369,000 -0.06(-2.09%)
Mar 07, 2002 2.957 3.030 2.957 3.030 52,200 +0.05(+1.75%)
Mar 06, 2002 2.982 2.982 2.958 2.978 277,200 -0.01(-0.18%)
Mar 05, 2002 2.978 2.989 2.958 2.983 108,900 +0.03(+0.98%)
Mar 04, 2002 2.944 2.989 2.944 2.955 123,300 +0.01(+0.30%)
Mar 01, 2002 2.989 2.989 2.946 2.946 13,500 -0.04(-1.45%)
Feb 28, 2002 2.906 2.989 2.900 2.989 84,600 +0.06(+1.89%)
Feb 27, 2002 2.922 2.933 2.916 2.933 46,800 +0.02(+0.57%)
Feb 26, 2002 2.989 2.989 2.917 2.917 90,000 -0.02(-0.79%)
Feb 25, 2002 2.947 2.989 2.940 2.940 145,800 -0.05(-1.64%)
Feb 22, 2002 2.947 2.989 2.947 2.989 2,700 +0.04(+1.39%)
Feb 21, 2002 2.989 2.989 2.947 2.948 27,900 -0.04(-1.38%)
Feb 20, 2002 2.947 2.989 2.947 2.989 66,600 +0.01(+0.37%)
Feb 19, 2002 3.000 3.000 2.933 2.978 284,400 -0.02(-0.74%)
Feb 18, 2002 2.994 3.000 2.967 3.000 178,200 +0.00(+0.00%)
Feb 15, 2002 2.994 3.000 2.967 3.000 178,200 +0.00(+0.00%)
Feb 14, 2002 2.944 3.001 2.939 3.000 346,500 +0.04(+1.50%)
Feb 13, 2002 2.944 3.056 2.944 2.956 226,800 +0.07(+2.31%)
Feb 12, 2002 2.889 2.889 2.889 2.889 108,000 -0.07(-2.33%)
Feb 11, 2002 2.888 2.958 2.844 2.958 127,800 +0.11(+3.94%)
Feb 08, 2002 2.889 2.889 2.833 2.846 63,000 -0.06(-1.95%)
Feb 07, 2002 2.873 2.902 2.867 2.902 43,200 +0.02(+0.81%)
Feb 06, 2002 2.879 2.879 2.879 2.879 9,000 -0.03(-1.07%)
Feb 05, 2002 2.959 2.959 2.886 2.910 36,000 -0.09(-3.00%)
Feb 04, 2002 2.863 3.048 2.863 3.000 41,400 +0.06(+2.00%)
Feb 01, 2002 2.811 2.941 2.811 2.941 108,900 +0.11(+3.72%)
Jan 31, 2002 2.833 2.917 2.833 2.836 31,500 +0.00(+0.08%)
Jan 30, 2002 2.900 2.941 2.833 2.833 13,500 +0.00(+0.00%)
Jan 29, 2002 2.833 2.833 2.833 2.833 26,100 +0.00(+0.00%)
Jan 28, 2002 2.927 2.927 2.833 2.833 39,600 -0.06(-1.92%)
Jan 25, 2002 2.873 2.906 2.873 2.889 279,900 +0.00(+0.00%)
Jan 24, 2002 2.873 2.917 2.873 2.889 52,200 +0.00(+0.00%)
Jan 23, 2002 2.878 2.889 2.872 2.889 153,900 +0.01(+0.39%)
Jan 22, 2002 2.872 2.889 2.811 2.878 63,000 +0.07(+2.37%)
Jan 21, 2002 2.857 2.876 2.811 2.811 36,900 +0.00(+0.00%)
Jan 18, 2002 2.857 2.876 2.811 2.811 36,900 -0.05(-1.59%)
Jan 17, 2002 2.916 3.018 2.856 2.857 38,700 -0.04(-1.34%)
Jan 16, 2002 3.018 3.018 2.892 2.896 19,800 -0.05(-1.66%)
Jan 15, 2002 3.016 3.031 2.939 2.944 48,600 -0.14(-4.50%)
Jan 14, 2002 3.000 3.083 2.983 3.083 420,300 +0.04(+1.46%)
Jan 11, 2002 3.028 3.054 3.000 3.039 111,600 +0.01(+0.37%)
Jan 10, 2002 3.104 3.104 3.016 3.028 23,400 +0.17(+5.83%)
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