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, 2002 3.331 3.483 3.331 3.463 1,007,100 +0.12(+3.59%)
Dec 30, 2002 3.372 3.396 3.327 3.343 695,700 -0.04(-1.31%)
Dec 27, 2002 3.428 3.428 3.387 3.388 410,400 -0.05(-1.32%)
Dec 26, 2002 3.456 3.468 3.370 3.433 576,900 +0.01(+0.19%)
Dec 24, 2002 3.400 3.457 3.350 3.427 710,100 +0.03(+0.85%)
Dec 23, 2002 3.362 3.467 3.307 3.398 1,781,100 +0.01(+0.26%)
Dec 20, 2002 3.362 3.442 3.307 3.389 782,100 +0.01(+0.16%)
Dec 19, 2002 3.336 3.423 3.336 3.383 776,700 +0.01(+0.33%)
Dec 18, 2002 3.398 3.398 3.309 3.372 1,302,300 -0.03(-0.88%)
Dec 17, 2002 3.440 3.469 3.399 3.402 639,900 -0.07(-2.11%)
Dec 16, 2002 3.428 3.478 3.389 3.475 1,249,200 +0.02(+0.48%)
Dec 13, 2002 3.489 3.547 3.448 3.459 468,000 -0.09(-2.47%)
Dec 12, 2002 3.586 3.592 3.463 3.547 1,245,600 -0.08(-2.21%)
Dec 11, 2002 3.654 3.667 3.584 3.627 841,500 -0.00(-0.06%)
Dec 10, 2002 3.594 3.654 3.548 3.629 801,900 +0.03(+0.80%)
Dec 09, 2002 3.612 3.648 3.571 3.600 5,548,500 -0.02(-0.59%)
Dec 06, 2002 3.640 3.640 3.546 3.621 798,300 -0.02(-0.64%)
Dec 05, 2002 3.674 3.676 3.572 3.644 1,906,200 +0.02(+0.46%)
Dec 04, 2002 3.483 3.833 3.467 3.628 5,854,500 +0.14(+4.15%)
Dec 03, 2002 3.444 3.483 3.431 3.483 979,200 +0.04(+1.13%)
Dec 02, 2002 3.371 3.454 3.350 3.444 1,533,600 +0.08(+2.48%)
Nov 29, 2002 3.319 3.372 3.319 3.361 196,200 +0.04(+1.17%)
Nov 27, 2002 3.312 3.333 3.311 3.322 662,400 -0.01(-0.33%)
Nov 26, 2002 3.378 3.389 3.292 3.333 504,900 -0.04(-1.12%)
Nov 25, 2002 3.360 3.383 3.300 3.371 386,100 +0.03(+0.80%)
Nov 22, 2002 3.356 3.356 3.306 3.344 335,700 -0.01(-0.43%)
Nov 21, 2002 3.398 3.398 3.274 3.359 579,600 -0.05(-1.53%)
Nov 20, 2002 3.401 3.441 3.389 3.411 408,600 -0.02(-0.55%)
Nov 19, 2002 3.444 3.522 3.390 3.430 1,485,000 -0.05(-1.47%)
Nov 18, 2002 3.340 3.489 3.289 3.481 1,170,000 +0.13(+3.91%)
Nov 15, 2002 3.264 3.350 3.247 3.350 546,300 +0.10(+3.08%)
Nov 14, 2002 3.217 3.276 3.200 3.250 851,400 +0.03(+0.83%)
Nov 13, 2002 3.167 3.328 3.129 3.223 720,900 +0.05(+1.68%)
Nov 12, 2002 3.062 3.243 3.061 3.170 374,400 +0.08(+2.74%)
Nov 11, 2002 3.042 3.153 3.037 3.086 800,100 +0.03(+0.98%)
Nov 08, 2002 3.122 3.122 3.021 3.056 335,700 -0.05(-1.75%)
Nov 07, 2002 3.067 3.122 3.017 3.110 976,500 +0.00(+0.07%)
Nov 06, 2002 3.075 3.130 3.074 3.108 805,500 +0.03(+1.05%)
Nov 05, 2002 3.111 3.111 2.991 3.075 1,198,800 -0.02(-0.58%)
Nov 04, 2002 3.111 3.133 3.083 3.093 1,141,200 -0.02(-0.57%)
Nov 01, 2002 3.111 3.121 3.083 3.111 343,800 -0.00(-0.04%)
Oct 31, 2002 3.139 3.139 3.028 3.112 1,908,900 +0.00(+0.07%)
Oct 30, 2002 3.111 3.133 3.078 3.110 423,900 +0.00(+0.14%)
Oct 29, 2002 3.111 3.111 3.072 3.106 782,100 -0.01(-0.21%)
Oct 28, 2002 3.089 3.155 3.068 3.112 875,700 +0.04(+1.45%)
Oct 25, 2002 3.028 3.102 3.028 3.068 568,125 +0.04(+1.17%)
Oct 24, 2002 3.001 3.056 3.001 3.032 253,800 -0.00(-0.04%)
Oct 23, 2002 3.039 3.056 3.028 3.033 216,000 -0.00(-0.04%)
Oct 22, 2002 2.978 3.052 2.978 3.034 600,300 +0.05(+1.64%)
Oct 21, 2002 2.917 3.022 2.917 2.986 1,519,200 +0.01(+0.49%)
Oct 18, 2002 2.967 2.980 2.922 2.971 1,582,659 +0.05(+1.87%)
Oct 17, 2002 3.000 3.054 2.889 2.917 321,300 -0.12(-3.85%)
Oct 16, 2002 2.982 3.086 2.964 3.033 26,820,000 +0.05(+1.71%)
Oct 15, 2002 2.983 2.989 2.941 2.982 195,300 +0.03(+0.90%)
Oct 14, 2002 2.928 2.993 2.928 2.956 332,100 -0.03(-0.93%)
Oct 11, 2002 3.027 3.082 2.898 2.983 1,729,800 +0.01(+0.19%)
Oct 10, 2002 2.940 3.044 2.940 2.978 952,200 +0.00(+0.00%)
Oct 09, 2002 2.999 2.999 2.923 2.978 229,500 -0.02(-0.52%)
Oct 08, 2002 2.950 3.030 2.939 2.993 297,900 +0.04(+1.35%)
Oct 07, 2002 2.933 2.986 2.922 2.953 293,400 -0.00(-0.08%)
Oct 04, 2002 2.961 2.992 2.944 2.956 202,500 +0.01(+0.19%)
Oct 03, 2002 2.967 3.004 2.928 2.950 453,600 -0.01(-0.38%)
Oct 02, 2002 3.067 3.116 2.938 2.961 540,900 -0.15(-4.82%)
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