Financial News

Arch Capital Grp Ltd (NQ: ACGL )

46.43 +0.30 (+0.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 4.660 4.733 4.660 4.712 816,300 +0.05(+0.98%)
Feb 26, 2004 4.663 4.667 4.633 4.667 466,200 +0.01(+0.24%)
Feb 25, 2004 4.628 4.667 4.614 4.656 828,000 +0.05(+1.09%)
Feb 24, 2004 4.576 4.623 4.566 4.606 967,500 +0.04(+0.85%)
Feb 23, 2004 4.589 4.611 4.562 4.567 710,100 -0.01(-0.19%)
Feb 20, 2004 4.607 4.656 4.547 4.576 1,098,900 -0.06(-1.29%)
Feb 19, 2004 4.651 4.694 4.609 4.635 651,600 -0.02(-0.46%)
Feb 18, 2004 4.774 4.778 4.654 4.657 1,131,300 -0.09(-1.96%)
Feb 17, 2004 4.711 4.793 4.672 4.750 603,000 +0.04(+0.92%)
Feb 13, 2004 4.803 4.803 4.638 4.707 992,700 -0.09(-1.79%)
Feb 12, 2004 4.806 4.838 4.780 4.792 864,000 -0.04(-0.83%)
Feb 11, 2004 4.864 4.872 4.806 4.832 725,400 -0.03(-0.71%)
Feb 10, 2004 4.866 4.893 4.827 4.867 433,800 +0.03(+0.69%)
Feb 09, 2004 4.811 4.864 4.781 4.833 632,700 +0.04(+0.74%)
Feb 06, 2004 4.819 4.852 4.732 4.798 1,659,600 +0.01(+0.28%)
Feb 05, 2004 4.788 4.862 4.778 4.784 931,500 +0.00(+0.05%)
Feb 04, 2004 4.867 4.867 4.778 4.782 743,400 -0.07(-1.51%)
Feb 03, 2004 4.867 4.889 4.847 4.856 3,059,100 -0.01(-0.30%)
Feb 02, 2004 4.886 4.889 4.844 4.870 1,730,700 -0.00(-0.05%)
Jan 30, 2004 4.959 4.959 4.848 4.872 958,500 -0.07(-1.46%)
Jan 29, 2004 4.956 5.007 4.909 4.944 723,600 -0.06(-1.24%)
Jan 28, 2004 4.984 5.021 4.961 5.007 1,423,800 +0.05(+0.99%)
Jan 27, 2004 4.942 5.000 4.940 4.958 914,400 +0.02(+0.36%)
Jan 26, 2004 4.856 4.943 4.848 4.940 970,200 +0.09(+1.95%)
Jan 23, 2004 4.856 4.856 4.813 4.846 1,079,100 +0.01(+0.14%)
Jan 22, 2004 4.856 4.856 4.810 4.839 785,700 -0.01(-0.30%)
Jan 21, 2004 4.833 4.854 4.789 4.853 924,300 +0.02(+0.41%)
Jan 20, 2004 4.801 4.833 4.792 4.833 920,700 +0.05(+0.97%)
Jan 16, 2004 4.787 4.800 4.742 4.787 517,500 +0.01(+0.19%)
Jan 15, 2004 4.712 4.792 4.707 4.778 1,248,624 +0.07(+1.56%)
Jan 14, 2004 4.679 4.710 4.677 4.704 1,079,352 +0.04(+0.79%)
Jan 13, 2004 4.626 4.683 4.613 4.668 1,543,239 +0.05(+0.99%)
Jan 12, 2004 4.578 4.656 4.578 4.622 2,661,228 +0.04(+0.97%)
Jan 09, 2004 4.442 4.593 4.442 4.578 3,278,214 +0.10(+2.16%)
Jan 08, 2004 4.449 4.489 4.449 4.481 727,407 +0.04(+0.90%)
Jan 07, 2004 4.486 4.489 4.437 4.441 1,003,365 -0.01(-0.20%)
Jan 06, 2004 4.482 4.482 4.428 4.450 346,500 -0.01(-0.12%)
Jan 05, 2004 4.497 4.516 4.436 4.456 972,000 -0.03(-0.74%)
Jan 02, 2004 4.430 4.493 4.414 4.489 621,000 +0.06(+1.35%)
Dec 31, 2003 4.428 4.446 4.403 4.429 417,600 -0.01(-0.32%)
Dec 30, 2003 4.404 4.444 4.394 4.443 766,422 +0.05(+1.03%)
Dec 29, 2003 4.380 4.422 4.340 4.398 916,983 +0.03(+0.66%)
Dec 26, 2003 4.359 4.401 4.356 4.369 254,835 +0.00(+0.00%)
Dec 24, 2003 4.352 4.387 4.342 4.369 244,395 +0.01(+0.13%)
Dec 23, 2003 4.322 4.380 4.306 4.363 323,208 -0.01(-0.15%)
Dec 22, 2003 4.356 4.378 4.343 4.370 471,285 +0.03(+0.59%)
Dec 19, 2003 4.328 4.356 4.284 4.344 508,788 +0.01(+0.31%)
Dec 18, 2003 4.246 4.331 4.246 4.331 265,581 +0.07(+1.66%)
Dec 17, 2003 4.326 4.326 4.247 4.260 548,469 -0.04(-0.88%)
Dec 16, 2003 4.301 4.350 4.290 4.298 394,758 -0.02(-0.54%)
Dec 15, 2003 4.364 4.372 4.301 4.321 561,789 -0.03(-0.79%)
Dec 12, 2003 4.312 4.356 4.312 4.356 334,332 +0.02(+0.56%)
Dec 11, 2003 4.326 4.339 4.326 4.331 468,504 -0.00(-0.05%)
Dec 10, 2003 4.331 4.354 4.306 4.333 2,519,694 -0.01(-0.31%)
Dec 09, 2003 4.333 4.356 4.306 4.347 900,342 +0.01(+0.15%)
Dec 08, 2003 4.269 4.359 4.266 4.340 2,430,477 +0.10(+2.25%)
Dec 05, 2003 4.233 4.255 4.237 4.244 782,658 +0.01(+0.26%)
Dec 04, 2003 4.273 4.273 4.164 4.233 1,714,968 -0.03(-0.60%)
Dec 03, 2003 4.297 4.333 4.249 4.259 796,185 -0.01(-0.13%)
Dec 02, 2003 4.206 4.316 4.203 4.264 941,760 +0.09(+2.18%)
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