Financial News

Arch Capital Grp Ltd (NQ: ACGL )

92.44 +0.96 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 62.72 62.94 62.40 62.78 1,116,087 -0.33(-0.52%)
Dec 29, 2022 62.74 63.35 62.60 63.11 1,063,408 +0.51(+0.81%)
Dec 28, 2022 63.67 63.80 62.59 62.60 1,107,929 -1.02(-1.60%)
Dec 27, 2022 63.38 63.88 63.12 63.62 666,706 +0.24(+0.38%)
Dec 23, 2022 62.91 63.44 62.65 63.38 890,275 +0.53(+0.84%)
Dec 22, 2022 63.09 63.36 62.37 62.85 1,396,653 -0.51(-0.80%)
Dec 21, 2022 62.45 63.53 62.23 63.36 1,831,629 +1.12(+1.80%)
Dec 20, 2022 61.73 62.35 60.99 62.24 2,581,340 +1.70(+2.81%)
Dec 19, 2022 60.88 61.69 60.40 60.54 1,738,250 -0.49(-0.80%)
Dec 16, 2022 60.46 61.45 59.96 61.03 6,451,728 +0.28(+0.46%)
Dec 15, 2022 60.09 60.95 60.02 60.75 2,116,111 +0.43(+0.71%)
Dec 14, 2022 60.12 60.88 59.86 60.32 2,016,602 +0.42(+0.70%)
Dec 13, 2022 60.67 60.88 59.34 59.90 1,541,075 -0.10(-0.17%)
Dec 12, 2022 60.09 60.31 59.56 60.00 2,142,155 -0.04(-0.07%)
Dec 09, 2022 60.44 60.97 59.99 60.04 1,561,013 -0.52(-0.86%)
Dec 08, 2022 60.43 61.20 60.42 60.56 2,142,859 +0.41(+0.68%)
Dec 07, 2022 60.35 60.68 59.81 60.15 1,853,221 -0.39(-0.64%)
Dec 06, 2022 59.23 60.70 59.09 60.54 1,809,682 +1.37(+2.32%)
Dec 05, 2022 60.37 60.43 58.71 59.17 1,492,444 -1.43(-2.36%)
Dec 02, 2022 59.39 60.74 59.16 60.60 2,161,693 +0.84(+1.41%)
Dec 01, 2022 60.46 60.46 59.21 59.76 1,685,512 -0.15(-0.25%)
Nov 30, 2022 58.68 60.07 58.38 59.91 4,182,356 +0.93(+1.58%)
Nov 29, 2022 58.21 59.02 57.72 58.98 2,059,052 +0.96(+1.65%)
Nov 28, 2022 58.58 58.78 57.99 58.02 1,608,007 -0.71(-1.21%)
Nov 25, 2022 58.21 58.90 58.15 58.73 614,807 +0.68(+1.17%)
Nov 23, 2022 57.78 58.41 57.70 58.05 1,046,174 +0.27(+0.47%)
Nov 22, 2022 57.52 57.94 57.34 57.78 1,685,687 +0.62(+1.08%)
Nov 21, 2022 57.71 58.02 57.09 57.16 1,448,397 -0.51(-0.88%)
Nov 18, 2022 56.84 57.78 56.78 57.67 2,015,192 +1.12(+1.98%)
Nov 17, 2022 56.18 56.77 56.00 56.55 2,028,014 +0.03(+0.05%)
Nov 16, 2022 56.29 56.85 56.16 56.52 1,392,029 +0.31(+0.55%)
Nov 15, 2022 56.75 56.88 55.62 56.21 2,373,617 -0.15(-0.27%)
Nov 14, 2022 56.91 57.23 56.34 56.36 2,036,548 -0.41(-0.72%)
Nov 11, 2022 58.84 59.14 56.41 56.77 3,240,207 -1.63(-2.79%)
Nov 10, 2022 58.78 58.99 57.35 58.40 2,463,343 +0.84(+1.46%)
Nov 09, 2022 57.53 58.60 57.17 57.56 1,982,884 -0.16(-0.28%)
Nov 08, 2022 57.91 58.13 57.42 57.72 3,021,110 -0.29(-0.50%)
Nov 07, 2022 57.03 58.20 56.65 58.01 2,724,910 +1.15(+2.02%)
Nov 04, 2022 56.82 57.19 55.60 56.86 3,714,137 +0.33(+0.58%)
Nov 03, 2022 55.87 57.18 55.76 56.53 3,742,715 +0.31(+0.55%)
Nov 02, 2022 55.17 56.22 6,391,024 +0.78(+1.41%)
Nov 01, 2022 57.52 57.95 55.33 55.44 9,579,316 -2.06(-3.58%)
Oct 31, 2022 56.32 58.00 56.17 57.50 93,698,760 +0.82(+1.45%)
Oct 28, 2022 55.20 56.99 55.11 56.68 13,153,355 +4.99(+9.65%)
Oct 27, 2022 49.76 51.86 49.41 51.69 4,024,583 +2.90(+5.94%)
Oct 26, 2022 49.31 49.66 48.59 48.79 2,069,330 -0.43(-0.87%)
Oct 25, 2022 48.77 49.27 47.90 49.22 1,851,239 -0.12(-0.24%)
Oct 24, 2022 48.43 49.48 48.43 49.34 1,063,354 +1.11(+2.30%)
Oct 21, 2022 47.95 48.50 47.38 48.23 1,935,493 +0.71(+1.49%)
Oct 20, 2022 47.99 48.57 47.30 47.52 1,970,141 -1.20(-2.46%)
Oct 19, 2022 48.16 49.22 48.16 48.72 1,543,462 +0.08(+0.16%)
Oct 18, 2022 48.64 49.18 48.20 48.64 1,556,764 +0.56(+1.16%)
Oct 17, 2022 47.36 48.21 47.08 48.08 1,735,951 +1.08(+2.30%)
Oct 14, 2022 47.98 48.07 46.74 47.00 1,909,432 -0.53(-1.12%)
Oct 13, 2022 45.05 47.82 44.62 47.53 3,025,858 +1.97(+4.32%)
Oct 12, 2022 46.44 46.79 45.55 45.56 1,750,295 -1.03(-2.21%)
Oct 11, 2022 46.61 47.35 46.19 46.59 1,479,655 -0.05(-0.11%)
Oct 10, 2022 45.74 46.85 45.67 46.64 1,485,913 +0.97(+2.12%)
Oct 07, 2022 47.70 47.74 45.55 45.67 2,712,227 -2.33(-4.85%)
Oct 06, 2022 47.73 48.10 47.66 48.00 2,502,586 +0.04(+0.08%)
Oct 05, 2022 48.25 48.52 47.69 47.96 2,197,468 -0.73(-1.50%)
Oct 04, 2022 46.46 48.72 46.42 48.69 2,469,273 +2.36(+5.09%)
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