Financial News

Arch Capital Grp Ltd (NQ: ACGL )

43.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.656 6.767 6.588 6.750 4,320,000 +0.11(+1.62%)
Apr 27, 2006 6.670 6.706 6.613 6.642 3,053,853 -0.04(-0.53%)
Apr 26, 2006 6.610 6.692 6.567 6.678 4,049,964 +0.09(+1.43%)
Apr 25, 2006 6.591 6.597 6.556 6.583 1,489,689 +0.00(+0.05%)
Apr 24, 2006 6.569 6.593 6.537 6.580 1,837,764 -0.00(-0.07%)
Apr 21, 2006 6.596 6.600 6.557 6.584 1,109,322 +0.01(+0.10%)
Apr 20, 2006 6.597 6.600 6.538 6.578 1,032,120 -0.01(-0.12%)
Apr 19, 2006 6.517 6.606 6.517 6.586 1,842,462 +0.08(+1.18%)
Apr 18, 2006 6.513 6.554 6.464 6.509 1,530,324 -0.01(-0.20%)
Apr 17, 2006 6.533 6.564 6.507 6.522 1,696,698 +0.01(+0.12%)
Apr 13, 2006 6.402 6.520 6.402 6.514 2,910,456 +0.09(+1.33%)
Apr 12, 2006 6.434 6.466 6.408 6.429 1,708,632 -0.01(-0.09%)
Apr 11, 2006 6.449 6.489 6.406 6.434 2,266,164 -0.02(-0.24%)
Apr 10, 2006 6.434 6.469 6.427 6.450 2,204,082 +0.01(+0.10%)
Apr 07, 2006 6.448 6.511 6.420 6.443 1,079,505 -0.00(-0.05%)
Apr 06, 2006 6.496 6.517 6.434 6.447 2,607,570 -0.04(-0.63%)
Apr 05, 2006 6.456 6.519 6.446 6.488 2,604,213 +0.05(+0.74%)
Apr 04, 2006 6.454 6.472 6.417 6.440 2,467,872 -0.01(-0.17%)
Apr 03, 2006 6.413 6.463 6.383 6.451 2,541,753 +0.04(+0.55%)
Mar 31, 2006 6.333 6.452 6.317 6.416 3,685,734 +0.10(+1.64%)
Mar 30, 2006 6.313 6.332 6.283 6.312 2,978,496 +0.03(+0.42%)
Mar 29, 2006 6.299 6.319 6.271 6.286 2,945,907 +0.03(+0.44%)
Mar 28, 2006 6.213 6.333 6.213 6.258 2,075,994 +0.04(+0.64%)
Mar 27, 2006 6.221 6.222 6.206 6.218 1,553,346 +0.01(+0.18%)
Mar 24, 2006 6.210 6.210 6.166 6.207 1,878,102 +0.03(+0.50%)
Mar 23, 2006 6.217 6.217 6.176 6.176 1,344,600 -0.05(-0.75%)
Mar 22, 2006 6.300 6.317 6.206 6.222 909,000 -0.07(-1.16%)
Mar 21, 2006 6.270 6.333 6.263 6.296 1,424,565 +0.01(+0.14%)
Mar 20, 2006 6.280 6.329 6.272 6.287 834,993 +0.00(+0.07%)
Mar 17, 2006 6.332 6.356 6.281 6.282 1,828,656 -0.04(-0.63%)
Mar 16, 2006 6.323 6.333 6.302 6.322 1,130,148 +0.02(+0.28%)
Mar 15, 2006 6.344 6.346 6.292 6.304 903,942 -0.02(-0.37%)
Mar 14, 2006 6.223 6.349 6.223 6.328 1,945,503 +0.07(+1.19%)
Mar 13, 2006 6.167 6.273 6.144 6.253 1,244,448 +0.11(+1.81%)
Mar 10, 2006 6.041 6.142 6.017 6.142 422,100 +0.08(+1.36%)
Mar 09, 2006 6.133 6.149 6.043 6.060 614,412 -0.06(-0.93%)
Mar 08, 2006 6.213 6.230 6.087 6.117 1,247,724 -0.10(-1.64%)
Mar 07, 2006 6.232 6.252 6.202 6.219 1,313,424 -0.01(-0.20%)
Mar 06, 2006 6.160 6.236 6.117 6.231 963,747 +0.03(+0.41%)
Mar 03, 2006 6.222 6.274 6.170 6.206 1,230,480 -0.02(-0.36%)
Mar 02, 2006 6.323 6.333 6.204 6.228 1,911,492 -0.10(-1.51%)
Mar 01, 2006 6.294 6.333 6.258 6.323 1,607,607 +0.04(+0.62%)
Feb 28, 2006 6.323 6.337 6.158 6.284 3,179,313 -0.04(-0.61%)
Feb 27, 2006 6.370 6.386 6.274 6.323 1,708,326 +0.00(+0.00%)
Feb 24, 2006 6.222 6.326 6.197 6.323 1,322,154 +0.07(+1.14%)
Feb 23, 2006 6.362 6.362 6.210 6.252 1,090,746 -0.09(-1.47%)
Feb 22, 2006 6.271 6.379 6.229 6.346 2,846,583 +0.08(+1.31%)
Feb 21, 2006 6.222 6.324 6.206 6.263 3,969,108 +0.04(+0.71%)
Feb 17, 2006 6.212 6.222 6.136 6.219 1,244,781 +0.03(+0.54%)
Feb 16, 2006 6.222 6.240 6.167 6.186 2,205,000 -0.03(-0.55%)
Feb 15, 2006 6.120 6.222 6.120 6.220 1,618,623 +0.12(+1.95%)
Feb 14, 2006 5.974 6.284 5.974 6.101 5,583,519 +0.22(+3.68%)
Feb 13, 2006 5.953 5.965 5.860 5.884 1,273,851 -0.07(-1.12%)
Feb 10, 2006 5.909 5.962 5.840 5.951 1,179,297 +0.03(+0.49%)
Feb 09, 2006 5.878 5.932 5.847 5.922 890,676 +0.04(+0.61%)
Feb 08, 2006 5.962 5.962 5.778 5.886 1,344,510 -0.05(-0.87%)
Feb 07, 2006 5.982 5.998 5.894 5.938 1,051,884 -0.07(-1.09%)
Feb 06, 2006 5.944 6.027 5.933 6.003 994,158 +0.04(+0.71%)
Feb 03, 2006 6.061 6.073 5.947 5.961 982,359 -0.10(-1.72%)
Feb 02, 2006 6.116 6.116 6.025 6.066 717,948 -0.05(-0.75%)
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