Financial News

Arch Capital Grp Ltd (NQ: ACGL )

38.54 USD -0.17 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.57 30.57 30.57 0 -0.03(-0.10%)
Aug 30, 2018 30.83 30.88 30.49 30.60 1,160,449 -0.27(-0.87%)
Aug 29, 2018 30.93 31.09 30.80 30.87 512,868 -0.02(-0.06%)
Aug 28, 2018 31.27 31.32 30.89 30.89 541,861 -0.25(-0.80%)
Aug 27, 2018 30.87 31.22 30.87 31.14 751,891 +0.27(+0.87%)
Aug 24, 2018 30.53 30.99 30.53 30.87 715,400 +0.29(+0.95%)
Aug 23, 2018 30.34 30.60 30.27 30.58 528,649 +0.25(+0.82%)
Aug 22, 2018 30.68 30.68 30.26 30.33 654,541 -0.40(-1.30%)
Aug 21, 2018 30.44 30.80 30.44 30.73 774,548 +0.19(+0.62%)
Aug 20, 2018 30.69 30.96 30.53 30.54 532,079 -0.09(-0.29%)
Aug 17, 2018 30.40 30.72 30.40 30.63 732,600 +0.18(+0.59%)
Aug 16, 2018 30.33 30.67 30.15 30.45 774,625 +0.19(+0.63%)
Aug 15, 2018 30.13 30.58 30.13 30.26 651,645 -0.01(-0.03%)
Aug 14, 2018 30.10 30.39 29.97 30.27 879,564 +0.17(+0.56%)
Aug 13, 2018 30.14 30.54 30.04 30.10 580,893 -0.12(-0.40%)
Aug 10, 2018 30.17 30.26 29.96 30.22 796,200 -0.12(-0.40%)
Aug 09, 2018 30.19 30.43 30.14 30.34 653,587 +0.04(+0.13%)
Aug 08, 2018 30.27 30.41 29.96 30.30 676,987 +0.09(+0.30%)
Aug 07, 2018 30.14 30.34 29.93 30.21 983,310 +0.10(+0.33%)
Aug 06, 2018 30.07 30.24 29.85 30.11 785,927 +0.15(+0.50%)
Aug 03, 2018 30.05 30.52 29.63 29.96 968,400 -0.08(-0.27%)
Aug 02, 2018 30.00 30.42 29.85 30.04 1,884,659 -0.02(-0.07%)
Aug 01, 2018 30.26 30.97 29.65 30.06 1,990,494 -0.50(-1.64%)
Jul 31, 2018 30.47 30.70 30.17 30.56 1,868,988 +0.22(+0.73%)
Jul 30, 2018 30.22 30.59 29.73 30.34 1,295,782 +0.20(+0.66%)
Jul 27, 2018 30.04 30.33 29.90 30.14 1,315,300 +0.14(+0.47%)
Jul 26, 2018 29.59 30.08 29.59 30.00 1,419,519 +0.50(+1.69%)
Jul 25, 2018 29.15 29.51 28.99 29.50 1,700,688 +0.37(+1.27%)
Jul 24, 2018 29.17 29.25 28.90 29.13 1,916,722 +0.09(+0.31%)
Jul 23, 2018 28.99 29.10 28.77 29.04 515,547 -0.01(-0.03%)
Jul 20, 2018 29.29 28.80 29.05 1,466,901 +0.04(+0.14%)
Jul 19, 2018 28.87 28.93 28.65 29.01 1,000,979 +0.06(+0.21%)
Jul 18, 2018 28.46 29.02 28.40 28.95 1,288,539 +0.59(+2.08%)
Jul 17, 2018 28.53 28.71 28.33 28.36 1,008,437 -0.17(-0.60%)
Jul 16, 2018 28.45 28.73 28.23 28.53 1,141,387 +0.10(+0.35%)
Jul 13, 2018 28.18 28.46 28.08 28.43 1,642,369 +0.35(+1.25%)
Jul 12, 2018 28.26 27.89 28.08 1,873,982 +0.04(+0.14%)
Jul 11, 2018 28.06 28.22 27.82 28.04 1,988,455 -0.20(-0.71%)
Jul 10, 2018 28.00 28.25 27.86 28.24 1,783,558 +0.35(+1.25%)
Jul 09, 2018 27.25 27.96 26.95 27.89 1,857,574 +0.61(+2.24%)
Jul 06, 2018 26.98 27.30 26.68 27.28 1,482,625 +0.35(+1.30%)
Jul 05, 2018 26.99 26.67 26.93 926,234 +0.17(+0.64%)
Jul 03, 2018 26.76 26.76 26.76 0 +0.13(+0.49%)
Jul 02, 2018 26.25 26.64 26.25 26.63 1,249,437 +0.17(+0.64%)
Jun 29, 2018 26.50 26.83 26.44 26.46 1,529,759 +0.04(+0.15%)
Jun 28, 2018 26.16 26.57 26.16 26.42 1,848,320 +0.15(+0.57%)
Jun 27, 2018 26.48 26.60 26.26 26.27 2,012,651 -0.14(-0.53%)
Jun 26, 2018 26.59 26.73 26.18 26.41 1,980,334 -0.20(-0.75%)
Jun 25, 2018 26.55 26.81 26.35 26.61 1,770,515 +0.13(+0.49%)
Jun 22, 2018 26.54 26.74 26.27 26.48 2,913,548 +0.12(+0.46%)
Jun 21, 2018 27.39 28.10 26.00 26.36 1,699,879 -0.66(-2.43%)
Jun 20, 2018 26.90 27.15 26.88 27.02 1,402,053 +0.11(+0.41%)
Jun 19, 2018 26.80 27.06 26.75 26.91 2,134,293 +0.11(+0.42%)
Jun 18, 2018 26.64 26.84 26.45 26.79 2,198,811 -0.04(-0.16%)
Jun 15, 2018 27.04 27.04 26.84 3,377,214 -0.21(-0.76%)
Jun 14, 2018 27.52 27.52 26.98 27.04 2,595,654 -0.47(-1.72%)
Jun 13, 2018 27.75 27.87 27.51 27.52 1,155,960 -0.20(-0.71%)
Jun 12, 2018 27.97 27.97 27.59 27.71 2,174,133 -0.11(-0.41%)
Jun 11, 2018 28.05 28.05 27.65 27.83 1,540,767 -0.27(-0.96%)
Jun 08, 2018 27.28 28.12 27.25 28.10 2,297,409 +0.88(+3.25%)
Jun 07, 2018 27.18 27.31 27.10 27.21 2,431,674 +0.01(+0.05%)
Jun 06, 2018 27.09 27.29 26.84 27.20 4,060,635 +0.17(+0.64%)
Jun 05, 2018 26.90 27.19 26.75 27.03 3,087,003 +0.13(+0.47%)
Jun 04, 2018 26.67 27.05 26.61 26.90 2,211,069 +0.29(+1.09%)
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