Financial News

Arch Capital Grp Ltd (NQ: ACGL )

45.95 +0.46 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 3.412 3.478 3.412 3.448 1,474,200 -0.02(-0.45%)
Dec 31, 2002 3.331 3.483 3.331 3.463 1,007,100 +0.12(+3.59%)
Dec 30, 2002 3.372 3.396 3.327 3.343 695,700 -0.04(-1.31%)
Dec 27, 2002 3.428 3.428 3.387 3.388 410,400 -0.05(-1.32%)
Dec 26, 2002 3.456 3.468 3.370 3.433 576,900 +0.01(+0.19%)
Dec 24, 2002 3.400 3.457 3.350 3.427 710,100 +0.03(+0.85%)
Dec 23, 2002 3.362 3.467 3.307 3.398 1,781,100 +0.01(+0.26%)
Dec 20, 2002 3.362 3.442 3.307 3.389 782,100 +0.01(+0.16%)
Dec 19, 2002 3.336 3.423 3.336 3.383 776,700 +0.01(+0.33%)
Dec 18, 2002 3.398 3.398 3.309 3.372 1,302,300 -0.03(-0.88%)
Dec 17, 2002 3.440 3.469 3.399 3.402 639,900 -0.07(-2.11%)
Dec 16, 2002 3.428 3.478 3.389 3.475 1,249,200 +0.02(+0.48%)
Dec 13, 2002 3.489 3.547 3.448 3.459 468,000 -0.09(-2.47%)
Dec 12, 2002 3.586 3.592 3.463 3.547 1,245,600 -0.08(-2.21%)
Dec 11, 2002 3.654 3.667 3.584 3.627 841,500 -0.00(-0.06%)
Dec 10, 2002 3.594 3.654 3.548 3.629 801,900 +0.03(+0.80%)
Dec 09, 2002 3.612 3.648 3.571 3.600 5,548,500 -0.02(-0.59%)
Dec 06, 2002 3.640 3.640 3.546 3.621 798,300 -0.02(-0.64%)
Dec 05, 2002 3.674 3.676 3.572 3.644 1,906,200 +0.02(+0.46%)
Dec 04, 2002 3.483 3.833 3.467 3.628 5,854,500 +0.14(+4.15%)
Dec 03, 2002 3.444 3.483 3.431 3.483 979,200 +0.04(+1.13%)
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