Financial News

Arch Capital Grp Ltd (NQ: ACGL )

43.39 USD +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.801 9.834 9.783 9.783 2,597,049 -0.03(-0.29%)
Dec 30, 2010 9.822 9.857 9.810 9.812 2,322,693 -0.01(-0.14%)
Dec 29, 2010 9.850 9.867 9.822 9.826 1,256,562 -0.03(-0.32%)
Dec 28, 2010 9.866 9.879 9.837 9.857 1,359,909 -0.02(-0.17%)
Dec 27, 2010 9.807 9.886 9.803 9.873 2,109,870 +0.04(+0.43%)
Dec 23, 2010 9.867 9.886 9.829 9.831 3,077,595 -0.04(-0.43%)
Dec 22, 2010 9.820 9.893 9.819 9.873 3,030,696 +0.05(+0.51%)
Dec 21, 2010 9.822 9.879 9.807 9.823 2,464,479 +0.02(+0.17%)
Dec 20, 2010 9.854 9.878 9.533 9.807 6,942,546 -0.04(-0.45%)
Dec 17, 2010 9.878 9.924 9.849 9.851 4,030,038 -0.02(-0.24%)
Dec 16, 2010 9.839 9.914 9.834 9.874 3,170,484 +0.03(+0.34%)
Dec 15, 2010 9.964 9.993 9.831 9.841 5,504,805 -0.09(-0.93%)
Dec 14, 2010 9.926 9.973 9.916 9.933 3,658,671 +0.01(+0.06%)
Dec 13, 2010 9.927 9.993 9.910 9.928 3,451,266 -0.01(-0.06%)
Dec 10, 2010 9.944 9.998 9.908 9.933 3,240,522 -0.01(-0.11%)
Dec 09, 2010 9.998 10.01 9.882 9.944 3,628,602 -0.01(-0.08%)
Dec 08, 2010 9.889 9.954 9.856 9.952 4,544,775 +0.05(+0.55%)
Dec 07, 2010 10.00 10.05 9.873 9.898 6,609,744 -0.09(-0.91%)
Dec 06, 2010 9.937 10.02 9.890 9.989 4,381,407 -0.13(-1.27%)
Dec 03, 2010 10.08 10.13 9.951 10.12 5,166,279 -0.06(-0.60%)
Dec 02, 2010 10.07 10.20 10.00 10.18 5,843,466 +0.10(+1.00%)
Dec 01, 2010 10.13 10.13 10.05 10.08 4,545,927 +0.04(+0.44%)
Nov 30, 2010 9.984 10.04 9.928 10.03 6,047,388 -0.04(-0.39%)
Nov 29, 2010 10.16 10.19 9.967 10.07 6,282,873 -0.11(-1.08%)
Nov 26, 2010 10.12 10.23 10.11 10.18 1,138,752 -0.00(-0.03%)
Nov 24, 2010 10.10 10.19 10.19 10.19 2,466,117 +0.12(+1.19%)
Nov 23, 2010 9.979 10.09 9.936 10.07 2,424,510 +0.02(+0.18%)
Nov 22, 2010 10.00 10.07 9.966 10.05 2,013,678 +0.03(+0.27%)
Nov 19, 2010 10.04 10.04 9.977 10.02 1,248,534 -0.02(-0.24%)
Nov 18, 2010 10.01 10.07 9.982 10.05 1,615,959 +0.08(+0.80%)
Nov 17, 2010 9.942 9.999 9.901 9.966 2,726,973 +0.02(+0.25%)
Nov 16, 2010 10.01 10.01 9.891 9.941 3,417,048 -0.09(-0.93%)
Nov 15, 2010 9.961 10.08 9.961 10.03 2,287,458 +0.08(+0.85%)
Nov 12, 2010 9.979 10.02 9.946 9.950 2,174,076 -0.08(-0.76%)
Nov 11, 2010 9.991 10.08 9.986 10.03 2,294,082 -0.04(-0.40%)
Nov 10, 2010 9.867 10.10 9.860 10.07 2,814,057 +0.20(+2.03%)
Nov 09, 2010 10.00 10.04 9.867 9.867 2,908,485 -0.14(-1.36%)
Nov 08, 2010 9.950 10.01 9.899 10.00 2,219,841 +0.01(+0.11%)
Nov 05, 2010 9.973 10.02 9.932 9.991 2,168,325 -0.02(-0.21%)
Nov 04, 2010 9.718 10.02 9.698 10.01 3,797,397 +0.29(+3.03%)
Nov 03, 2010 9.768 9.793 9.670 9.718 2,900,655 -0.06(-0.65%)
Nov 02, 2010 9.753 9.789 9.745 9.781 1,566,036 +0.07(+0.69%)
Nov 01, 2010 9.648 9.757 9.601 9.714 3,249,288 +0.12(+1.20%)
Oct 29, 2010 9.587 9.636 9.489 9.599 4,651,848 -0.06(-0.67%)
Oct 28, 2010 9.660 9.676 9.627 9.663 3,660,363 +0.01(+0.14%)
Oct 27, 2010 9.606 9.660 9.561 9.650 4,724,271 +0.03(+0.30%)
Oct 25, 2010 9.573 9.639 9.544 9.621 4,214,727 +0.07(+0.77%)
Oct 22, 2010 9.500 9.564 9.498 9.548 2,465,181 +0.01(+0.10%)
Oct 21, 2010 9.497 9.567 9.494 9.538 3,166,875 +0.08(+0.81%)
Oct 20, 2010 9.411 9.474 9.374 9.461 5,279,625 +0.08(+0.86%)
Oct 19, 2010 9.340 9.480 9.340 9.380 2,029,095 -0.04(-0.47%)
Oct 18, 2010 9.400 9.437 9.362 9.424 1,047,393 +0.05(+0.55%)
Oct 15, 2010 9.401 9.443 9.366 9.373 1,009,431 -0.01(-0.06%)
Oct 14, 2010 9.333 9.393 9.306 9.379 3,295,602 -0.01(-0.06%)
Oct 13, 2010 9.227 9.402 9.227 9.384 3,590,406 +0.16(+1.73%)
Oct 12, 2010 9.200 9.237 9.166 9.224 1,811,727 +0.01(+0.06%)
Oct 11, 2010 9.221 9.287 9.196 9.219 1,756,368 -0.01(-0.12%)
Oct 08, 2010 9.233 9.269 9.177 9.230 702,837 +0.02(+0.21%)
Oct 07, 2010 9.329 9.329 9.206 9.211 1,864,818 -0.06(-0.68%)
Oct 06, 2010 9.264 9.328 9.249 9.274 1,063,746 -0.03(-0.35%)
Oct 05, 2010 9.318 9.321 9.198 9.307 1,740,321 +0.07(+0.79%)
Oct 04, 2010 9.198 9.274 9.188 9.233 1,098,657 -0.01(-0.10%)
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