Financial News

Arch Capital Grp Ltd (NQ: ACGL )

41.73 USD -0.16 (-0.38%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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