Financial News

Arch Capital Grp Ltd (NQ: ACGL )

38.61 USD -0.10 (-0.26%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.482 4.482 4.442 4.449 783,144 -0.02(-0.37%)
Mar 30, 2005 4.444 4.473 4.439 4.466 598,032 +0.00(+0.10%)
Mar 29, 2005 4.407 4.473 4.400 4.461 993,051 +0.07(+1.54%)
Mar 28, 2005 4.423 4.423 4.313 4.393 956,862 -0.01(-0.30%)
Mar 24, 2005 4.446 4.456 4.393 4.407 555,750 -0.00(-0.03%)
Mar 23, 2005 4.390 4.454 4.390 4.408 439,857 +0.01(+0.23%)
Mar 22, 2005 4.444 4.468 4.390 4.398 1,000,872 -0.04(-0.95%)
Mar 21, 2005 4.429 4.462 4.429 4.440 348,471 +0.00(+0.03%)
Mar 18, 2005 4.509 4.519 4.431 4.439 590,112 -0.08(-1.70%)
Mar 17, 2005 4.528 4.540 4.514 4.516 920,124 +0.00(+0.02%)
Mar 16, 2005 4.561 4.561 4.506 4.514 886,473 -0.04(-0.90%)
Mar 15, 2005 4.548 4.561 4.548 4.556 914,364 +0.02(+0.37%)
Mar 14, 2005 4.533 4.550 4.527 4.539 806,382 -0.01(-0.22%)
Mar 11, 2005 4.606 4.606 4.540 4.549 316,620 -0.05(-0.99%)
Mar 10, 2005 4.584 4.606 4.579 4.594 911,079 -0.01(-0.24%)
Mar 09, 2005 4.643 4.653 4.604 4.606 528,102 -0.02(-0.53%)
Mar 08, 2005 4.662 4.689 4.624 4.630 294,435 -0.03(-0.69%)
Mar 07, 2005 4.639 4.684 4.632 4.662 892,035 +0.03(+0.60%)
Mar 04, 2005 4.567 4.634 4.540 4.634 1,169,892 +0.09(+2.01%)
Mar 03, 2005 4.594 4.594 4.529 4.543 581,472 -0.06(-1.30%)
Mar 02, 2005 4.572 4.608 4.556 4.603 859,293 +0.02(+0.36%)
Mar 01, 2005 4.593 4.638 4.573 4.587 673,452 -0.02(-0.48%)
Feb 28, 2005 4.566 4.609 4.513 4.609 1,111,527 +0.04(+0.97%)
Feb 25, 2005 4.528 4.564 4.477 4.564 468,720 +0.05(+1.06%)
Feb 24, 2005 4.474 4.524 4.458 4.517 719,568 +0.03(+0.69%)
Feb 23, 2005 4.469 4.501 4.450 4.486 517,104 +0.04(+0.80%)
Feb 22, 2005 4.613 4.613 4.443 4.450 1,013,823 -0.15(-3.24%)
Feb 18, 2005 4.539 4.613 4.532 4.599 895,680 +0.06(+1.27%)
Feb 17, 2005 4.612 4.626 4.532 4.541 977,382 -0.06(-1.38%)
Feb 16, 2005 4.544 4.621 4.458 4.604 2,224,377 +0.01(+0.12%)
Feb 15, 2005 4.570 4.619 4.541 4.599 1,409,085 +0.05(+1.15%)
Feb 14, 2005 4.506 4.556 4.461 4.547 1,457,667 +0.06(+1.31%)
Feb 11, 2005 4.453 4.510 4.450 4.488 586,278 +0.03(+0.70%)
Feb 10, 2005 4.406 4.460 4.398 4.457 501,696 +0.04(+0.85%)
Feb 09, 2005 4.392 4.428 4.363 4.419 696,033 +0.02(+0.43%)
Feb 08, 2005 4.422 4.422 4.366 4.400 992,277 -0.00(-0.08%)
Feb 07, 2005 4.333 4.421 4.332 4.403 1,194,993 +0.07(+1.62%)
Feb 04, 2005 4.259 4.350 4.240 4.333 1,057,122 +0.10(+2.28%)
Feb 03, 2005 4.139 4.247 4.129 4.237 1,663,110 +0.10(+2.36%)
Feb 02, 2005 4.100 4.143 4.088 4.139 469,863 +0.03(+0.81%)
Feb 01, 2005 4.099 4.120 4.091 4.106 780,381 +0.02(+0.60%)
Jan 31, 2005 4.110 4.114 4.072 4.081 559,728 +0.00(+0.05%)
Jan 28, 2005 4.100 4.104 4.062 4.079 929,709 -0.02(-0.49%)
Jan 27, 2005 4.103 4.139 4.093 4.099 728,703 -0.02(-0.49%)
Jan 26, 2005 4.138 4.143 4.111 4.119 821,988 -0.02(-0.43%)
Jan 25, 2005 4.144 4.170 4.130 4.137 711,864 -0.02(-0.43%)
Jan 24, 2005 4.160 4.181 4.146 4.154 568,440 -0.02(-0.40%)
Jan 21, 2005 4.178 4.194 4.161 4.171 540,639 +0.00(+0.11%)
Jan 20, 2005 4.210 4.210 4.167 4.167 1,069,992 -0.05(-1.29%)
Jan 19, 2005 4.208 4.249 4.208 4.221 747,045 +0.01(+0.32%)
Jan 18, 2005 4.167 4.267 4.134 4.208 948,690 +0.07(+1.64%)
Jan 14, 2005 4.159 4.163 4.116 4.140 976,590 -0.02(-0.56%)
Jan 13, 2005 4.168 4.202 4.151 4.163 486,864 -0.01(-0.35%)
Jan 12, 2005 4.178 4.211 4.162 4.178 675,666 -0.01(-0.14%)
Jan 11, 2005 4.208 4.219 4.174 4.184 641,934 -0.03(-0.68%)
Jan 10, 2005 4.220 4.220 4.193 4.212 678,294 +0.02(+0.50%)
Jan 07, 2005 4.158 4.201 4.139 4.191 771,138 +0.04(+1.04%)
Jan 06, 2005 4.148 4.183 4.139 4.148 2,869,794 -0.01(-0.13%)
Jan 05, 2005 4.170 4.170 4.144 4.153 1,951,767 -0.02(-0.59%)
Jan 04, 2005 4.230 4.234 4.177 4.178 1,253,277 -0.06(-1.31%)
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