Financial News

Arch Capital Grp Ltd (NQ: ACGL )

41.73 USD -0.16 (-0.38%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.68 19.77 19.64 19.72 3,227,394 +0.09(+0.44%)
Feb 26, 2015 19.56 19.75 19.47 19.63 1,320,072 +0.01(+0.05%)
Feb 25, 2015 19.89 19.89 19.60 19.62 1,100,448 -0.18(-0.93%)
Feb 24, 2015 19.90 19.94 19.79 19.81 1,518,762 -0.04(-0.21%)
Feb 23, 2015 19.98 20.02 19.75 19.85 827,400 -0.16(-0.82%)
Feb 20, 2015 19.97 20.06 19.81 20.01 571,644 -0.04(-0.20%)
Feb 19, 2015 20.02 20.10 19.89 20.05 804,969 +0.04(+0.18%)
Feb 18, 2015 19.71 20.02 19.64 20.02 1,253,817 +0.24(+1.23%)
Feb 17, 2015 19.91 20.08 19.75 19.77 919,827 -0.21(-1.05%)
Feb 13, 2015 19.82 19.98 19.98 19.98 2,705,700 +0.12(+0.60%)
Feb 12, 2015 20.35 20.35 19.84 19.86 1,840,116 -0.22(-1.10%)
Feb 11, 2015 20.15 20.46 20.00 20.08 1,068,993 -0.03(-0.13%)
Feb 10, 2015 20.10 20.13 19.94 20.11 1,548,651 +0.19(+0.94%)
Feb 09, 2015 20.01 20.06 19.90 19.92 1,284,441 -0.08(-0.40%)
Feb 06, 2015 20.17 20.25 19.99 20.00 971,730 -0.15(-0.74%)
Feb 05, 2015 20.03 20.16 19.94 20.15 690,210 +0.20(+1.02%)
Feb 04, 2015 19.79 20.05 19.70 19.95 784,782 +0.08(+0.40%)
Feb 03, 2015 19.70 19.92 19.58 19.87 787,254 +0.25(+1.27%)
Feb 02, 2015 19.39 19.65 19.22 19.62 1,356,027 +0.30(+1.54%)
Jan 30, 2015 19.64 19.66 19.30 19.32 2,090,673 -0.36(-1.83%)
Jan 29, 2015 19.80 19.82 19.43 19.68 1,469,955 -0.07(-0.35%)
Jan 28, 2015 20.06 20.11 19.74 19.75 1,315,800 -0.20(-1.00%)
Jan 27, 2015 19.76 20.16 19.68 19.95 1,379,619 +0.04(+0.22%)
Jan 26, 2015 19.84 19.91 19.62 19.91 1,662,066 +0.11(+0.54%)
Jan 23, 2015 19.90 19.97 19.70 19.80 797,469 -0.09(-0.44%)
Jan 22, 2015 19.79 19.97 19.56 19.89 1,260,945 +0.24(+1.22%)
Jan 21, 2015 19.51 19.74 19.46 19.65 1,159,089 +0.07(+0.34%)
Jan 20, 2015 19.87 19.92 19.50 19.58 1,637,583 -0.17(-0.84%)
Jan 16, 2015 19.71 19.84 19.66 19.75 1,775,037 +0.04(+0.22%)
Jan 15, 2015 19.61 19.83 19.53 19.71 1,215,618 +0.07(+0.37%)
Jan 14, 2015 19.97 19.97 19.57 19.63 1,858,536 -0.09(-0.44%)
Jan 13, 2015 19.73 20.01 19.66 19.72 1,925,373 +0.08(+0.39%)
Jan 12, 2015 19.69 19.74 19.60 19.64 927,858 -0.06(-0.30%)
Jan 09, 2015 19.88 19.97 19.70 19.70 1,140,021 -0.17(-0.87%)
Jan 08, 2015 19.69 19.94 19.64 19.88 1,154,688 +0.34(+1.74%)
Jan 07, 2015 19.52 19.62 19.36 19.54 1,274,598 +0.11(+0.58%)
Jan 06, 2015 19.42 19.56 19.34 19.42 1,407,354 +0.04(+0.22%)
Jan 05, 2015 19.39 19.50 19.33 19.38 1,095,810 -0.12(-0.60%)
Jan 02, 2015 19.73 19.86 19.43 19.50 1,101,576 -0.20(-1.03%)
Dec 31, 2014 19.87 19.70 19.70 19.70 823,500 -0.17(-0.84%)
Dec 30, 2014 19.76 19.93 19.69 19.87 521,022 +0.05(+0.24%)
Dec 29, 2014 19.70 20.03 19.70 19.82 615,438 +0.06(+0.29%)
Dec 26, 2014 19.85 19.92 19.76 19.76 474,243 -0.07(-0.37%)
Dec 24, 2014 19.90 19.84 19.84 19.84 343,500 -0.08(-0.40%)
Dec 23, 2014 19.66 19.98 19.64 19.92 879,366 +0.28(+1.43%)
Dec 22, 2014 19.61 19.73 19.56 19.64 1,089,651 +0.03(+0.14%)
Dec 19, 2014 19.59 19.64 19.49 19.61 3,421,794 +0.00(+0.02%)
Dec 18, 2014 19.56 19.63 19.38 19.61 1,881,369 +0.24(+1.22%)
Dec 17, 2014 19.20 19.46 19.08 19.37 2,227,839 +0.19(+0.97%)
Dec 16, 2014 19.20 19.41 19.18 19.18 2,001,894 +0.01(+0.03%)
Dec 15, 2014 19.34 19.59 18.98 19.18 1,998,246 -0.07(-0.35%)
Dec 12, 2014 19.31 19.44 19.19 19.24 1,170,648 -0.13(-0.68%)
Dec 11, 2014 19.41 19.68 19.34 19.38 1,828,491 +0.02(+0.13%)
Dec 10, 2014 19.42 19.64 19.33 19.35 1,899,228 -0.07(-0.36%)
Dec 09, 2014 19.71 19.74 19.41 19.42 1,266,090 -0.27(-1.39%)
Dec 08, 2014 19.67 19.82 19.48 19.69 1,974,375 +0.22(+1.12%)
Dec 05, 2014 19.45 19.51 19.38 19.48 1,494,849 +0.05(+0.25%)
Dec 04, 2014 19.33 19.65 19.29 19.43 972,939 +0.08(+0.40%)
Dec 03, 2014 19.17 19.36 19.11 19.35 1,176,420 +0.15(+0.76%)
Dec 02, 2014 19.33 19.33 19.00 19.20 1,668,156 +0.20(+1.05%)
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