Financial News

Arch Capital Grp Ltd (NQ: ACGL )

38.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.29 19.40 19.23 19.32 2,077,920 +0.02(+0.10%)
Oct 30, 2013 19.33 19.40 19.20 19.30 1,215,888 -0.03(-0.14%)
Oct 29, 2013 19.57 19.77 19.18 19.33 1,924,392 +0.13(+0.69%)
Oct 28, 2013 19.12 19.24 19.00 19.19 0 +0.03(+0.15%)
Oct 25, 2013 19.21 19.22 19.11 19.16 0 +0.01(+0.04%)
Oct 24, 2013 19.06 19.21 19.06 19.16 867,342 +0.08(+0.40%)
Oct 23, 2013 19.07 19.20 19.00 19.08 521,445 -0.10(-0.54%)
Oct 22, 2013 19.04 19.35 19.04 19.18 1,012,839 +0.20(+1.05%)
Oct 21, 2013 19.02 19.09 18.87 18.98 0 +0.00(+0.02%)
Oct 18, 2013 19.01 19.04 18.88 18.98 922,398 +0.03(+0.18%)
Oct 17, 2013 18.82 18.97 18.78 18.95 868,488 +0.11(+0.58%)
Oct 16, 2013 18.63 18.84 18.59 18.84 716,229 +0.28(+1.49%)
Oct 15, 2013 18.67 18.75 18.55 18.56 697,515 -0.14(-0.75%)
Oct 14, 2013 18.62 18.74 18.59 18.70 522,816 +0.04(+0.20%)
Oct 11, 2013 18.52 18.69 18.42 18.66 0 +0.08(+0.41%)
Oct 10, 2013 18.21 18.59 18.21 18.59 758,997 +0.45(+2.46%)
Oct 09, 2013 18.33 18.41 18.12 18.14 0 -0.20(-1.09%)
Oct 08, 2013 18.37 18.43 18.28 18.34 1,820,682 +0.02(+0.13%)
Oct 07, 2013 18.19 18.37 18.17 18.32 0 -0.01(-0.04%)
Oct 04, 2013 18.17 18.33 18.06 18.32 0 +0.14(+0.75%)
Oct 03, 2013 18.37 18.37 18.18 18.19 861,972 -0.19(-1.02%)
Oct 02, 2013 18.20 18.37 18.12 18.37 0 +0.07(+0.40%)
Oct 01, 2013 18.02 18.31 17.95 18.30 1,246,977 +0.26(+1.42%)
Sep 30, 2013 17.94 18.06 17.85 18.04 2,045,418 -0.01(-0.05%)
Sep 27, 2013 18.08 18.14 18.00 18.05 0 -0.00(-0.03%)
Sep 26, 2013 18.07 18.12 18.00 18.06 1,251,594 +0.05(+0.30%)
Sep 25, 2013 17.92 18.04 17.81 18.00 1,550,613 +0.10(+0.58%)
Sep 24, 2013 17.92 17.99 17.84 17.90 1,441,890 -0.04(-0.20%)
Sep 23, 2013 17.98 18.04 17.91 17.94 0 -0.10(-0.57%)
Sep 20, 2013 17.99 18.16 17.94 18.04 0 +0.02(+0.13%)
Sep 19, 2013 18.04 18.14 17.98 18.02 0 -0.03(-0.15%)
Sep 18, 2013 17.87 18.08 17.83 18.04 0 +0.17(+0.93%)
Sep 17, 2013 17.76 17.88 17.72 17.88 0 +0.11(+0.64%)
Sep 16, 2013 17.81 17.94 17.69 17.76 0 +0.10(+0.55%)
Sep 13, 2013 17.60 17.76 17.59 17.67 0 +0.01(+0.08%)
Sep 12, 2013 17.72 17.93 17.60 17.65 0 -0.30(-1.65%)
Sep 11, 2013 17.87 17.95 17.87 17.95 0 +0.05(+0.26%)
Sep 10, 2013 18.02 18.12 17.83 17.90 1,034,526 +0.03(+0.17%)
Sep 09, 2013 17.68 17.93 17.68 17.87 0 +0.12(+0.66%)
Sep 06, 2013 17.74 17.86 17.52 17.76 0 +0.02(+0.09%)
Sep 05, 2013 17.80 17.87 17.70 17.74 657,348 -0.02(-0.13%)
Sep 04, 2013 17.80 17.93 17.72 17.76 731,946 -0.05(-0.28%)
Sep 03, 2013 17.87 17.96 17.75 17.81 0 +0.04(+0.24%)
Aug 30, 2013 17.82 17.82 17.65 17.77 0 -0.05(-0.26%)
Aug 29, 2013 17.67 17.90 17.61 17.82 0 +0.09(+0.53%)
Aug 28, 2013 17.69 17.78 17.63 17.72 0 +0.03(+0.19%)
Aug 27, 2013 17.67 17.82 17.64 17.69 0 -0.06(-0.32%)
Aug 26, 2013 17.80 17.91 17.71 17.75 0 -0.07(-0.41%)
Aug 23, 2013 17.90 17.96 17.74 17.82 0 -0.08(-0.43%)
Aug 22, 2013 17.70 17.94 17.64 17.90 0 +0.26(+1.49%)
Aug 21, 2013 17.78 17.82 17.63 17.63 0 -0.19(-1.05%)
Aug 20, 2013 17.76 17.86 17.67 17.82 0 +0.08(+0.47%)
Aug 19, 2013 17.75 17.87 17.70 17.74 0 -0.07(-0.39%)
Aug 16, 2013 17.90 18.00 17.80 17.81 0 -0.12(-0.65%)
Aug 15, 2013 17.99 18.02 17.85 17.92 752,970 -0.14(-0.78%)
Aug 14, 2013 17.97 18.10 17.88 18.06 0 +0.11(+0.63%)
Aug 13, 2013 17.83 17.96 17.69 17.95 1,123,383 +0.10(+0.56%)
Aug 12, 2013 17.63 17.97 17.60 17.85 803,385 -0.14(-0.76%)
Aug 09, 2013 17.91 18.04 17.83 17.99 779,415 +0.10(+0.54%)
Aug 08, 2013 17.96 18.03 17.88 17.89 465,954 -0.03(-0.15%)
Aug 07, 2013 17.93 18.01 17.89 17.92 1,035,300 -0.03(-0.15%)
Aug 06, 2013 18.05 18.09 17.94 17.94 1,144,968 -0.10(-0.54%)
Aug 05, 2013 18.03 18.12 18.02 18.04 485,829 -0.07(-0.40%)
Aug 02, 2013 18.13 18.21 18.02 18.11 955,287 -0.02(-0.11%)
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