Financial News

Arch Capital Grp Ltd (NQ: ACGL )

39.18 USD +0.18 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.267 6.401 6.267 6.378 10,865,052 +0.12(+1.85%)
May 30, 2006 6.313 6.336 6.220 6.262 1,316,088 -0.07(-1.12%)
May 26, 2006 6.301 6.338 6.278 6.333 2,780,379 +0.01(+0.19%)
May 25, 2006 6.246 6.333 6.244 6.321 1,943,379 +0.07(+1.16%)
May 24, 2006 6.311 6.332 6.222 6.249 3,847,680 -0.07(-1.09%)
May 23, 2006 6.371 6.481 6.318 6.318 1,593,936 -0.06(-0.87%)
May 22, 2006 6.347 6.412 6.332 6.373 1,686,663 +0.00(+0.03%)
May 19, 2006 6.322 6.419 6.306 6.371 2,185,245 +0.03(+0.40%)
May 18, 2006 6.450 6.450 6.327 6.346 1,831,617 -0.07(-1.11%)
May 17, 2006 6.472 6.524 6.406 6.417 2,411,352 -0.10(-1.52%)
May 16, 2006 6.432 6.577 6.340 6.516 4,758,228 +0.10(+1.51%)
May 15, 2006 6.434 6.511 6.406 6.419 2,379,303 -0.05(-0.72%)
May 12, 2006 6.411 6.524 6.406 6.466 3,778,137 +0.02(+0.38%)
May 11, 2006 6.529 6.529 6.417 6.441 3,772,719 -0.06(-0.92%)
May 10, 2006 6.528 6.576 6.478 6.501 3,421,134 -0.03(-0.48%)
May 09, 2006 6.583 6.601 6.508 6.532 3,272,796 -0.07(-1.06%)
May 08, 2006 6.647 6.651 6.598 6.602 5,258,511 -0.04(-0.55%)
May 05, 2006 6.642 6.720 6.634 6.639 4,281,363 -0.10(-1.55%)
May 04, 2006 6.803 6.833 6.716 6.743 5,767,461 -0.09(-1.32%)
May 03, 2006 6.900 6.909 6.822 6.833 3,282,138 -0.06(-0.81%)
May 02, 2006 6.870 6.917 6.813 6.889 4,127,436 +0.01(+0.15%)
May 01, 2006 6.740 6.956 6.722 6.879 4,020,777 +0.13(+1.91%)
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%)
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