Financial News

Arch Capital Grp Ltd (NQ: ACGL )

38.53 USD +0.40 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 4.321 4.344 4.268 4.283 1,345,500 -0.04(-1.00%)
Sep 30, 2004 4.184 4.339 4.183 4.327 1,606,500 +0.16(+3.84%)
Sep 29, 2004 4.192 4.202 4.161 4.167 5,206,500 -0.02(-0.58%)
Sep 28, 2004 4.180 4.219 4.180 4.191 545,400 +0.01(+0.16%)
Sep 27, 2004 4.254 4.254 4.180 4.184 933,300 -0.07(-1.65%)
Sep 24, 2004 4.283 4.287 4.243 4.254 1,135,800 -0.03(-0.60%)
Sep 23, 2004 4.358 4.358 4.266 4.280 1,541,700 -0.05(-1.21%)
Sep 22, 2004 4.406 4.406 4.322 4.332 1,629,900 -0.08(-1.89%)
Sep 21, 2004 4.424 4.434 4.387 4.416 1,378,800 +0.00(+0.10%)
Sep 20, 2004 4.439 4.452 4.398 4.411 1,253,700 -0.03(-0.73%)
Sep 17, 2004 4.429 4.459 4.428 4.443 874,800 +0.00(+0.10%)
Sep 16, 2004 4.443 4.456 4.422 4.439 2,208,600 -0.00(-0.05%)
Sep 15, 2004 4.411 4.457 4.408 4.441 3,537,000 +0.02(+0.38%)
Sep 14, 2004 4.374 4.434 4.374 4.424 2,097,900 +0.02(+0.48%)
Sep 13, 2004 4.343 4.403 4.329 4.403 1,016,100 +0.08(+1.77%)
Sep 10, 2004 4.248 4.342 4.248 4.327 1,006,101 +0.07(+1.67%)
Sep 09, 2004 4.257 4.261 4.204 4.256 1,098,000 -0.02(-0.39%)
Sep 08, 2004 4.288 4.300 4.236 4.272 1,438,200 -0.01(-0.34%)
Sep 07, 2004 4.282 4.312 4.269 4.287 1,484,037 -0.01(-0.28%)
Sep 03, 2004 4.274 4.312 4.244 4.299 1,596,600 -0.02(-0.36%)
Sep 02, 2004 4.097 4.318 4.097 4.314 2,214,000 +0.19(+4.61%)
Sep 01, 2004 4.068 4.124 4.059 4.124 2,124,000 +0.06(+1.42%)
Aug 31, 2004 4.009 4.067 4.000 4.067 1,114,200 +0.06(+1.55%)
Aug 30, 2004 4.017 4.032 3.944 4.004 2,205,900 -0.01(-0.25%)
Aug 27, 2004 4.039 4.040 4.014 4.014 940,500 -0.02(-0.55%)
Aug 26, 2004 4.067 4.103 4.028 4.037 1,561,500 -0.03(-0.82%)
Aug 25, 2004 4.111 4.121 4.046 4.070 1,262,700 -0.05(-1.16%)
Aug 24, 2004 4.172 4.174 4.096 4.118 1,788,300 -0.06(-1.38%)
Aug 23, 2004 4.169 4.201 4.167 4.176 891,900 -0.01(-0.32%)
Aug 20, 2004 4.194 4.194 4.170 4.189 396,900 +0.01(+0.19%)
Aug 19, 2004 4.190 4.199 4.176 4.181 1,608,300 -0.01(-0.21%)
Aug 18, 2004 4.176 4.190 4.148 4.190 957,915 +0.01(+0.35%)
Aug 17, 2004 4.191 4.228 4.144 4.176 932,400 -0.03(-0.77%)
Aug 16, 2004 4.176 4.224 4.167 4.208 949,500 +0.03(+0.74%)
Aug 13, 2004 4.223 4.301 4.176 4.177 743,400 -0.05(-1.21%)
Aug 12, 2004 4.194 4.229 4.180 4.228 945,900 +0.02(+0.40%)
Aug 11, 2004 4.233 4.236 4.192 4.211 516,600 -0.02(-0.42%)
Aug 10, 2004 4.200 4.237 4.200 4.229 1,162,800 +0.03(+0.69%)
Aug 09, 2004 4.206 4.232 4.183 4.200 641,700 -0.03(-0.76%)
Aug 06, 2004 4.201 4.240 4.201 4.232 820,800 +0.00(+0.05%)
Aug 05, 2004 4.251 4.301 4.204 4.230 694,800 -0.04(-0.96%)
Aug 04, 2004 4.262 4.289 4.224 4.271 1,008,000 -0.01(-0.31%)
Aug 03, 2004 4.278 4.306 4.239 4.284 1,386,000 +0.01(+0.26%)
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