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 31, 2004 4.250 4.327 4.243 4.300 633,600 +0.02(+0.55%)
Dec 30, 2004 4.263 4.297 4.252 4.277 682,200 +0.00(+0.08%)
Dec 29, 2004 4.290 4.309 4.266 4.273 827,100 -0.03(-0.75%)
Dec 28, 2004 4.258 4.342 4.256 4.306 925,200 +0.05(+1.15%)
Dec 27, 2004 4.323 4.323 4.252 4.257 495,000 -0.07(-1.62%)
Dec 23, 2004 4.291 4.363 4.282 4.327 1,218,600 +0.03(+0.75%)
Dec 22, 2004 4.333 4.339 4.290 4.294 1,625,400 -0.03(-0.69%)
Dec 21, 2004 4.331 4.333 4.300 4.324 1,059,300 -0.01(-0.18%)
Dec 20, 2004 4.360 4.360 4.289 4.332 983,700 -0.03(-0.64%)
Dec 17, 2004 4.271 4.372 4.271 4.360 1,002,600 +0.08(+1.90%)
Dec 16, 2004 4.323 4.333 4.267 4.279 773,100 -0.04(-1.00%)
Dec 15, 2004 4.284 4.322 4.284 4.322 989,100 +0.03(+0.73%)
Dec 14, 2004 4.327 4.327 4.286 4.291 867,600 -0.03(-0.72%)
Dec 13, 2004 4.277 4.341 4.256 4.322 1,650,600 +0.06(+1.30%)
Dec 10, 2004 4.264 4.282 4.232 4.267 1,414,800 +0.00(+0.00%)
Dec 09, 2004 4.267 4.278 4.226 4.267 671,400 -0.02(-0.36%)
Dec 08, 2004 4.336 4.356 4.253 4.282 1,108,800 -0.06(-1.43%)
Dec 07, 2004 4.389 4.389 4.323 4.344 1,705,500 -0.05(-1.06%)
Dec 06, 2004 4.318 4.391 4.318 4.391 1,176,300 +0.05(+1.20%)
Dec 03, 2004 4.329 4.347 4.314 4.339 591,300 -0.01(-0.33%)
Dec 02, 2004 4.376 4.393 4.334 4.353 882,900 -0.04(-0.81%)
Dec 01, 2004 4.328 4.393 4.328 4.389 963,000 +0.06(+1.41%)
Nov 30, 2004 4.349 4.361 4.328 4.328 1,270,800 -0.03(-0.71%)
Nov 29, 2004 4.339 4.361 4.333 4.359 1,081,800 -0.00(-0.05%)
Nov 26, 2004 4.356 4.361 4.334 4.361 363,600 +0.03(+0.62%)
Nov 24, 2004 4.343 4.360 4.331 4.334 620,100 -0.02(-0.43%)
Nov 23, 2004 4.317 4.361 4.311 4.353 3,786,300 +0.03(+0.59%)
Nov 22, 2004 4.306 4.333 4.262 4.328 2,856,600 +0.02(+0.52%)
Nov 19, 2004 4.262 4.311 4.262 4.306 1,043,100 +0.03(+0.78%)
Nov 18, 2004 4.289 4.289 4.250 4.272 947,700 +0.00(+0.00%)
Nov 17, 2004 4.221 4.284 4.221 4.272 746,100 +0.04(+0.87%)
Nov 16, 2004 4.241 4.264 4.226 4.236 912,600 -0.03(-0.65%)
Nov 15, 2004 4.257 4.283 4.242 4.263 617,400 -0.00(-0.03%)
Nov 12, 2004 4.268 4.283 4.224 4.264 1,010,700 -0.02(-0.49%)
Nov 11, 2004 4.318 4.356 4.262 4.286 697,500 -0.04(-0.98%)
Nov 10, 2004 4.290 4.328 4.157 4.328 1,725,300 +0.05(+1.22%)
Nov 09, 2004 4.304 4.322 4.250 4.276 841,500 -0.00(-0.08%)
Nov 08, 2004 4.250 4.309 4.250 4.279 722,700 +0.02(+0.39%)
Nov 05, 2004 4.238 4.289 4.196 4.262 687,600 +0.01(+0.16%)
Nov 04, 2004 4.250 4.266 4.228 4.256 882,000 +0.01(+0.16%)
Nov 03, 2004 4.142 4.259 4.132 4.249 2,144,700 +0.12(+2.80%)
Nov 02, 2004 4.165 4.167 4.112 4.133 1,773,000 -0.02(-0.56%)
Nov 01, 2004 4.177 4.199 4.128 4.157 3,024,000 -0.02(-0.43%)
Oct 29, 2004 4.186 4.194 4.154 4.174 2,249,100 -0.01(-0.21%)
Oct 28, 2004 4.122 4.183 4.098 4.183 821,700 +0.07(+1.62%)
Oct 27, 2004 4.002 4.120 4.002 4.117 1,672,200 +0.12(+2.95%)
Oct 26, 2004 3.902 4.001 3.891 3.999 4,102,200 +0.10(+2.68%)
Oct 25, 2004 3.994 3.994 3.893 3.894 1,792,800 -0.10(-2.50%)
Oct 22, 2004 4.010 4.028 3.956 3.994 924,300 -0.03(-0.64%)
Oct 21, 2004 3.984 4.028 3.954 4.020 876,600 +0.04(+1.09%)
Oct 20, 2004 3.972 3.989 3.940 3.977 1,665,000 +0.01(+0.31%)
Oct 19, 2004 4.046 4.057 3.939 3.964 2,212,200 -0.09(-2.11%)
Oct 18, 2004 4.053 4.096 4.017 4.050 2,448,900 +0.00(+0.00%)
Oct 15, 2004 4.000 4.083 3.966 4.050 2,957,400 +0.04(+1.03%)
Oct 14, 2004 4.167 4.187 4.001 4.009 2,243,700 -0.17(-3.97%)
Oct 13, 2004 4.182 4.239 4.167 4.174 351,000 -0.01(-0.34%)
Oct 12, 2004 4.229 4.243 4.182 4.189 517,500 -0.04(-0.92%)
Oct 11, 2004 4.293 4.293 4.207 4.228 470,700 -0.05(-1.25%)
Oct 08, 2004 4.252 4.347 4.214 4.281 1,829,700 +0.06(+1.50%)
Oct 07, 2004 4.194 4.247 4.168 4.218 1,035,000 +0.03(+0.82%)
Oct 06, 2004 4.172 4.184 4.154 4.183 1,488,600 +0.02(+0.56%)
Oct 05, 2004 4.229 4.229 4.144 4.160 1,136,700 -0.07(-1.58%)
Oct 04, 2004 4.309 4.309 4.213 4.227 1,515,600 -0.06(-1.32%)
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