Financial News

Arch Capital Grp Ltd (NQ: ACGL )

42.47 USD -0.33 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.022 4.111 3.989 4.111 1,304,100 +0.09(+2.21%)
May 29, 2003 4.023 4.030 3.993 4.022 873,900 -0.00(-0.03%)
May 28, 2003 4.049 4.054 3.986 4.023 1,024,200 -0.03(-0.71%)
May 27, 2003 4.017 4.066 3.984 4.052 801,900 +0.03(+0.69%)
May 23, 2003 3.933 4.047 3.933 4.024 680,400 +0.06(+1.46%)
May 22, 2003 3.900 3.980 3.861 3.967 1,079,100 +0.07(+1.88%)
May 21, 2003 3.967 4.030 3.694 3.893 3,634,200 -0.15(-3.71%)
May 20, 2003 4.079 4.079 4.021 4.043 1,493,100 -0.02(-0.60%)
May 19, 2003 4.083 4.111 4.040 4.068 1,814,400 -0.03(-0.65%)
May 16, 2003 4.111 4.111 4.073 4.094 1,493,100 -0.02(-0.41%)
May 15, 2003 4.072 4.132 4.072 4.111 2,219,400 +0.06(+1.43%)
May 14, 2003 3.909 4.100 3.909 4.053 1,182,600 +0.12(+3.17%)
May 13, 2003 4.062 4.108 3.900 3.929 1,702,800 -0.07(-1.78%)
May 12, 2003 3.944 4.061 3.900 4.000 2,511,000 +0.12(+3.21%)
May 09, 2003 3.941 3.956 3.873 3.876 749,700 -0.06(-1.50%)
May 08, 2003 3.983 3.991 3.933 3.934 1,188,900 -0.04(-0.98%)
May 07, 2003 3.961 3.980 3.933 3.973 538,200 +0.01(+0.17%)
May 06, 2003 3.956 4.039 3.921 3.967 1,250,100 +0.02(+0.39%)
May 05, 2003 3.956 3.989 3.918 3.951 987,300 -0.03(-0.64%)
May 02, 2003 3.940 3.978 3.934 3.977 972,900 +0.00(+0.11%)
May 01, 2003 3.838 3.972 3.800 3.972 1,070,100 +0.11(+2.88%)
Apr 30, 2003 3.934 3.959 3.801 3.861 1,036,800 -0.09(-2.36%)
Apr 29, 2003 3.890 3.958 3.849 3.954 810,000 +0.08(+2.06%)
Apr 28, 2003 3.896 3.896 3.816 3.874 730,800 +0.03(+0.90%)
Apr 25, 2003 3.849 3.882 3.817 3.840 790,200 -0.02(-0.43%)
Apr 24, 2003 3.944 3.944 3.833 3.857 909,000 -0.09(-2.20%)
Apr 23, 2003 3.989 4.091 3.911 3.943 4,869,900 -0.04(-0.92%)
Apr 22, 2003 3.834 3.980 3.799 3.980 2,496,600 +0.15(+3.83%)
Apr 21, 2003 3.848 3.916 3.800 3.833 1,005,300 +0.00(+0.00%)
Apr 17, 2003 3.891 3.908 3.790 3.833 432,900 -0.03(-0.84%)
Apr 16, 2003 3.778 3.910 3.778 3.866 1,211,400 +0.02(+0.40%)
Apr 15, 2003 3.839 3.884 3.830 3.850 871,200 -0.03(-0.66%)
Apr 14, 2003 3.799 3.906 3.799 3.876 603,000 +0.05(+1.34%)
Apr 11, 2003 3.794 3.849 3.761 3.824 446,400 +0.01(+0.23%)
Apr 10, 2003 3.803 3.816 3.746 3.816 390,600 +0.01(+0.29%)
Apr 09, 2003 3.777 3.821 3.738 3.804 865,800 +0.03(+0.85%)
Apr 08, 2003 3.717 3.772 3.690 3.772 1,153,800 +0.07(+1.86%)
Apr 07, 2003 3.711 3.722 3.638 3.703 1,204,200 -0.00(-0.03%)
Apr 04, 2003 3.772 3.806 3.684 3.704 1,384,200 -0.10(-2.66%)
Apr 03, 2003 3.836 3.859 3.780 3.806 819,000 -0.03(-0.79%)
Apr 02, 2003 3.856 3.908 3.836 3.836 2,263,500 +0.00(+0.06%)
Apr 01, 2003 3.777 3.887 3.730 3.833 3,329,100 +0.06(+1.62%)
Mar 31, 2003 3.761 3.812 3.667 3.772 1,180,800 +0.03(+0.71%)
Mar 28, 2003 3.717 3.760 3.663 3.746 993,600 +0.04(+1.14%)
Mar 27, 2003 3.689 3.723 3.659 3.703 1,197,900 +0.02(+0.54%)
Mar 26, 2003 3.712 3.714 3.636 3.683 3,190,392 +0.00(+0.03%)
Mar 25, 2003 3.663 3.689 3.641 3.682 768,600 +0.01(+0.33%)
Mar 24, 2003 3.656 3.703 3.629 3.670 814,500 -0.00(-0.06%)
Mar 21, 2003 3.686 3.738 3.632 3.672 2,080,800 +0.01(+0.15%)
Mar 20, 2003 3.644 3.678 3.588 3.667 1,311,804 +0.00(+0.00%)
Mar 19, 2003 3.611 3.677 3.570 3.667 2,776,500 +0.04(+1.23%)
Mar 18, 2003 3.656 3.656 3.549 3.622 2,045,700 -0.01(-0.24%)
Mar 17, 2003 3.611 3.656 3.557 3.631 1,615,050 -0.01(-0.27%)
Mar 14, 2003 3.664 3.664 3.616 3.641 871,200 +0.00(+0.06%)
Mar 13, 2003 3.522 3.706 3.472 3.639 4,477,500 +0.08(+2.34%)
Mar 12, 2003 3.636 3.641 3.520 3.556 1,920,249 -0.07(-1.87%)
Mar 11, 2003 3.633 3.639 3.602 3.623 735,300 +0.02(+0.46%)
Mar 10, 2003 3.539 3.632 3.533 3.607 2,056,500 +0.03(+0.81%)
Mar 07, 2003 3.556 3.578 3.533 3.578 1,658,700 +0.02(+0.66%)
Mar 06, 2003 3.567 3.567 3.522 3.554 983,700 -0.01(-0.16%)
Mar 05, 2003 3.589 3.594 3.518 3.560 2,043,900 +0.02(+0.60%)
Mar 04, 2003 3.498 3.578 3.494 3.539 3,282,300 -0.01(-0.25%)
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