Financial News

Arch Capital Grp Ltd (NQ: ACGL )

42.25 USD -0.04 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 42.32 42.86 41.96 42.25 1,530,821 -0.04(-0.09%)
Dec 02, 2021 40.87 42.54 40.87 42.29 1,566,480 +1.56(+3.83%)
Dec 01, 2021 41.08 42.09 40.72 40.73 2,174,590 +0.35(+0.87%)
Nov 30, 2021 41.29 41.57 40.24 40.38 3,123,473 -1.35(-3.24%)
Nov 29, 2021 42.26 42.29 41.65 41.73 1,487,113 -0.16(-0.38%)
Nov 26, 2021 42.67 42.67 41.78 41.89 1,319,178 -1.90(-4.34%)
Nov 24, 2021 43.73 43.93 43.52 43.79 1,333,810 +0.05(+0.11%)
Nov 23, 2021 43.23 43.84 43.22 43.74 1,144,964 +1.56(+3.70%)
Nov 22, 2021 42.18 43.49 42.04 42.18 1,488,982 +0.12(+0.29%)
Nov 19, 2021 41.74 42.16 41.25 42.06 1,727,856 +0.39(+0.94%)
Nov 18, 2021 42.16 42.03 41.62 41.67 1,969,222 -0.48(-1.14%)
Nov 17, 2021 42.37 42.60 41.98 42.15 1,518,822 -0.54(-1.26%)
Nov 16, 2021 42.60 43.33 42.55 42.69 1,430,549 +0.33(+0.78%)
Nov 15, 2021 42.18 42.90 42.18 42.36 1,754,322 +0.34(+0.81%)
Nov 12, 2021 41.52 42.39 40.96 42.02 3,561,587 +0.55(+1.33%)
Nov 11, 2021 41.76 41.81 41.17 41.47 7,151,800 -0.29(-0.69%)
Nov 10, 2021 42.02 41.76 3,787,963 -0.26(-0.62%)
Nov 09, 2021 42.29 42.58 41.92 42.02 2,336,330 -0.60(-1.41%)
Nov 08, 2021 43.52 43.63 42.59 42.62 794,282 -0.74(-1.71%)
Nov 05, 2021 42.33 43.44 42.29 43.36 1,283,674 +1.18(+2.80%)
Nov 04, 2021 43.09 43.09 41.99 42.18 1,610,753 -1.07(-2.47%)
Nov 03, 2021 43.17 43.62 43.04 43.25 1,675,886 +0.09(+0.21%)
Nov 02, 2021 42.42 43.31 42.27 43.16 1,638,692 +0.59(+1.39%)
Nov 01, 2021 41.92 42.65 42.06 42.57 1,629,806 +0.75(+1.79%)
Oct 29, 2021 42.20 41.78 41.82 2,141,103 -0.22(-0.52%)
Oct 28, 2021 42.90 42.04 1,494,480 -0.29(-0.69%)
Oct 27, 2021 43.27 43.72 42.32 42.33 1,725,209 -0.82(-1.90%)
Oct 26, 2021 43.39 43.15 1,074,896 -0.19(-0.44%)
Oct 25, 2021 43.17 43.48 42.70 43.34 1,073,342 +0.13(+0.30%)
Oct 22, 2021 42.93 43.21 1,158,411 +0.30(+0.70%)
Oct 21, 2021 42.48 42.93 42.48 42.91 1,263,516 +0.27(+0.63%)
Oct 20, 2021 42.05 42.99 42.01 42.64 1,594,220 +0.57(+1.35%)
Oct 19, 2021 42.69 42.71 41.90 42.07 1,094,790 -0.28(-0.66%)
Oct 18, 2021 42.16 42.47 41.21 42.35 966,251 -0.12(-0.28%)
Oct 15, 2021 42.97 43.05 42.30 42.47 1,169,894 -0.32(-0.75%)
Oct 14, 2021 42.05 42.94 41.89 42.79 1,763,174 +0.98(+2.34%)
Oct 13, 2021 40.75 41.88 40.01 41.81 2,128,185 +0.96(+2.35%)
Oct 12, 2021 41.04 41.45 40.74 40.85 2,331,607 +0.68(+1.69%)
Oct 11, 2021 41.13 41.27 40.16 40.17 1,906,079 -0.77(-1.88%)
Oct 08, 2021 40.80 41.29 40.51 40.94 1,117,482 +0.23(+0.56%)
Oct 07, 2021 40.19 40.88 40.07 40.71 1,349,726 +0.72(+1.80%)
Oct 06, 2021 39.42 40.01 39.36 39.99 1,435,173 +0.39(+0.98%)
Oct 05, 2021 38.43 39.82 38.09 39.60 1,997,843 +1.41(+3.69%)
Oct 04, 2021 37.59 38.69 37.44 38.19 2,577,882 +0.01(+0.03%)
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