Financial News

Arch Capital Grp Ltd (NQ: ACGL )

38.71 USD +0.18 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.761 3.812 3.667 3.772 1,180,800 +0.03(+0.71%)
Mar 28, 2003 3.717 3.760 3.663 3.746 993,600 +0.04(+1.14%)
Mar 27, 2003 3.689 3.723 3.659 3.703 1,197,900 +0.02(+0.54%)
Mar 26, 2003 3.712 3.714 3.636 3.683 3,190,392 +0.00(+0.03%)
Mar 25, 2003 3.663 3.689 3.641 3.682 768,600 +0.01(+0.33%)
Mar 24, 2003 3.656 3.703 3.629 3.670 814,500 -0.00(-0.06%)
Mar 21, 2003 3.686 3.738 3.632 3.672 2,080,800 +0.01(+0.15%)
Mar 20, 2003 3.644 3.678 3.588 3.667 1,311,804 +0.00(+0.00%)
Mar 19, 2003 3.611 3.677 3.570 3.667 2,776,500 +0.04(+1.23%)
Mar 18, 2003 3.656 3.656 3.549 3.622 2,045,700 -0.01(-0.24%)
Mar 17, 2003 3.611 3.656 3.557 3.631 1,615,050 -0.01(-0.27%)
Mar 14, 2003 3.664 3.664 3.616 3.641 871,200 +0.00(+0.06%)
Mar 13, 2003 3.522 3.706 3.472 3.639 4,477,500 +0.08(+2.34%)
Mar 12, 2003 3.636 3.641 3.520 3.556 1,920,249 -0.07(-1.87%)
Mar 11, 2003 3.633 3.639 3.602 3.623 735,300 +0.02(+0.46%)
Mar 10, 2003 3.539 3.632 3.533 3.607 2,056,500 +0.03(+0.81%)
Mar 07, 2003 3.556 3.578 3.533 3.578 1,658,700 +0.02(+0.66%)
Mar 06, 2003 3.567 3.567 3.522 3.554 983,700 -0.01(-0.16%)
Mar 05, 2003 3.589 3.594 3.518 3.560 2,043,900 +0.02(+0.60%)
Mar 04, 2003 3.498 3.578 3.494 3.539 3,282,300 -0.01(-0.25%)
Mar 03, 2003 3.474 3.571 3.448 3.548 1,935,900 +0.07(+2.14%)
Feb 28, 2003 3.310 3.504 3.310 3.473 1,530,900 +0.15(+4.51%)
Feb 27, 2003 3.250 3.339 3.233 3.323 626,400 +0.10(+2.96%)
Feb 26, 2003 3.084 3.256 3.083 3.228 2,852,100 +0.12(+3.90%)
Feb 25, 2003 3.112 3.128 3.079 3.107 1,137,600 -0.00(-0.03%)
Feb 24, 2003 3.208 3.214 3.089 3.108 857,700 -0.11(-3.32%)
Feb 21, 2003 3.146 3.227 3.126 3.214 555,300 +0.07(+2.23%)
Feb 20, 2003 3.189 3.223 3.110 3.144 567,000 -0.06(-2.01%)
Feb 19, 2003 3.299 3.323 3.192 3.209 1,092,600 -0.12(-3.47%)
Feb 18, 2003 3.280 3.372 3.279 3.324 178,200 +0.01(+0.40%)
Feb 14, 2003 3.273 3.310 3.269 3.311 324,000 +0.02(+0.51%)
Feb 13, 2003 3.272 3.334 3.263 3.294 1,024,200 +0.01(+0.37%)
Feb 12, 2003 3.339 3.339 3.282 3.282 317,700 -0.03(-0.94%)
Feb 11, 2003 3.322 3.418 3.294 3.313 495,000 +0.01(+0.24%)
Feb 10, 2003 3.284 3.322 3.282 3.306 843,300 +0.03(+0.85%)
Feb 07, 2003 3.370 3.370 3.273 3.278 497,700 -0.09(-2.64%)
Feb 06, 2003 3.393 3.394 3.344 3.367 397,800 -0.00(-0.07%)
Feb 05, 2003 3.367 3.400 3.363 3.369 262,800 +0.00(+0.10%)
Feb 04, 2003 3.388 3.397 3.306 3.366 845,100 -0.02(-0.72%)
Feb 03, 2003 3.432 3.432 3.389 3.390 1,060,200 -0.00(-0.03%)
Jan 31, 2003 3.439 3.439 3.389 3.391 832,500 -0.02(-0.52%)
Jan 30, 2003 3.424 3.428 3.389 3.409 1,008,801 -0.02(-0.45%)
Jan 29, 2003 3.436 3.444 3.372 3.424 538,200 -0.01(-0.39%)
Jan 28, 2003 3.493 3.494 3.381 3.438 1,163,700 -0.06(-1.75%)
Jan 27, 2003 3.483 3.530 3.473 3.499 1,532,700 -0.00(-0.13%)
Jan 24, 2003 3.499 3.522 3.468 3.503 661,500 +0.00(+0.10%)
Jan 23, 2003 3.444 3.536 3.444 3.500 747,000 +0.05(+1.35%)
Jan 22, 2003 3.444 3.464 3.444 3.453 320,400 +0.01(+0.23%)
Jan 21, 2003 3.444 3.473 3.444 3.446 380,700 -0.00(-0.06%)
Jan 17, 2003 3.500 3.500 3.444 3.448 1,104,300 -0.05(-1.53%)
Jan 16, 2003 3.481 3.526 3.464 3.501 698,400 +0.03(+1.00%)
Jan 15, 2003 3.448 3.476 3.412 3.467 1,151,100 +0.04(+1.07%)
Jan 14, 2003 3.356 3.444 3.356 3.430 1,794,600 +0.06(+1.85%)
Jan 13, 2003 3.372 3.372 3.330 3.368 815,400 +0.01(+0.36%)
Jan 10, 2003 3.369 3.378 3.340 3.356 298,800 -0.01(-0.33%)
Jan 09, 2003 3.343 3.388 3.308 3.367 1,831,500 +0.04(+1.07%)
Jan 08, 2003 3.374 3.377 3.294 3.331 1,808,100 -0.05(-1.41%)
Jan 07, 2003 3.398 3.437 3.369 3.379 1,747,800 -0.05(-1.36%)
Jan 06, 2003 3.500 3.506 3.404 3.426 1,132,200 -0.03(-0.96%)
Jan 03, 2003 3.421 3.494 3.421 3.459 951,300 +0.01(+0.33%)
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