Financial News

Arch Capital Grp Ltd (NQ: ACGL )

38.39 USD -0.97 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 20.22 20.31 19.93 20.23 2,590,407 -0.02(-0.10%)
Apr 29, 2015 20.75 20.75 19.93 20.25 2,057,664 -0.10(-0.48%)
Apr 28, 2015 20.17 20.42 20.17 20.34 1,139,223 +0.09(+0.46%)
Apr 27, 2015 20.45 20.53 20.24 20.25 1,078,551 -0.16(-0.79%)
Apr 24, 2015 20.47 20.50 20.32 20.41 1,478,268 -0.01(-0.05%)
Apr 23, 2015 20.38 20.54 20.38 20.42 1,130,178 -0.01(-0.04%)
Apr 22, 2015 20.48 20.53 20.33 20.43 1,243,134 -0.08(-0.37%)
Apr 21, 2015 20.65 20.73 20.49 20.51 991,365 -0.17(-0.84%)
Apr 20, 2015 20.63 20.85 20.63 20.68 1,470,447 +0.15(+0.71%)
Apr 17, 2015 20.70 20.76 20.46 20.53 1,507,155 -0.26(-1.25%)
Apr 16, 2015 20.79 20.84 20.73 20.79 807,717 -0.05(-0.23%)
Apr 15, 2015 20.96 21.14 20.83 20.84 1,270,398 -0.13(-0.64%)
Apr 14, 2015 20.97 21.14 20.90 20.98 962,976 +0.03(+0.14%)
Apr 13, 2015 20.93 21.03 20.90 20.95 780,402 -0.03(-0.14%)
Apr 10, 2015 20.87 20.98 20.72 20.98 1,257,879 +0.18(+0.85%)
Apr 09, 2015 20.71 20.80 20.67 20.80 853,854 +0.11(+0.55%)
Apr 08, 2015 20.59 20.72 20.57 20.69 1,191,090 +0.10(+0.48%)
Apr 07, 2015 20.68 20.76 20.54 20.59 1,281,150 -0.09(-0.46%)
Apr 06, 2015 20.60 20.81 20.58 20.68 915,228 +0.05(+0.23%)
Apr 02, 2015 20.64 20.64 20.64 20.64 1,500,600 +0.03(+0.15%)
Apr 01, 2015 20.63 20.71 20.44 20.61 1,750,605 +0.07(+0.36%)
Mar 31, 2015 20.74 20.84 20.53 20.53 2,451,228 -0.36(-1.72%)
Mar 30, 2015 20.70 20.94 20.67 20.89 1,230,585 +0.28(+1.36%)
Mar 27, 2015 20.54 20.67 20.49 20.61 993,894 -0.03(-0.16%)
Mar 26, 2015 20.61 20.68 20.54 20.65 974,568 -0.04(-0.21%)
Mar 25, 2015 20.88 20.91 20.67 20.69 802,020 -0.18(-0.86%)
Mar 24, 2015 20.95 20.99 20.77 20.87 1,424,502 -0.02(-0.08%)
Mar 23, 2015 20.86 21.00 20.67 20.89 855,135 -0.01(-0.05%)
Mar 20, 2015 20.75 20.94 20.62 20.90 2,156,724 +0.24(+1.15%)
Mar 19, 2015 20.80 20.92 20.56 20.66 1,411,500 -0.25(-1.18%)
Mar 18, 2015 20.67 20.94 20.57 20.91 1,843,044 +0.21(+1.02%)
Mar 17, 2015 20.60 20.74 20.60 20.70 1,271,460 -0.00(-0.01%)
Mar 16, 2015 20.54 20.74 20.54 20.70 939,510 +0.18(+0.89%)
Mar 13, 2015 20.48 20.57 20.38 20.51 1,566,189 +0.03(+0.15%)
Mar 12, 2015 20.27 20.52 20.27 20.48 1,013,010 +0.23(+1.14%)
Mar 11, 2015 19.93 20.29 19.93 20.25 1,591,059 +0.32(+1.61%)
Mar 10, 2015 20.11 20.12 19.89 19.93 1,778,850 -0.24(-1.17%)
Mar 09, 2015 20.00 20.21 19.83 20.17 1,478,307 +0.21(+1.07%)
Mar 06, 2015 19.92 19.99 19.80 19.96 1,339,797 -0.01(-0.07%)
Mar 05, 2015 19.83 20.00 19.74 19.97 1,247,880 +0.19(+0.94%)
Mar 04, 2015 19.77 19.84 19.68 19.78 1,500,327 -0.04(-0.22%)
Mar 03, 2015 19.92 19.97 19.80 19.83 1,540,644 -0.05(-0.27%)
Mar 02, 2015 19.69 19.90 19.69 19.88 1,854,522 +0.16(+0.81%)
Feb 27, 2015 19.68 19.77 19.64 19.72 3,227,394 +0.09(+0.44%)
Feb 26, 2015 19.56 19.75 19.47 19.63 1,320,072 +0.01(+0.05%)
Feb 25, 2015 19.89 19.89 19.60 19.62 1,100,448 -0.18(-0.93%)
Feb 24, 2015 19.90 19.94 19.79 19.81 1,518,762 -0.04(-0.21%)
Feb 23, 2015 19.98 20.02 19.75 19.85 827,400 -0.16(-0.82%)
Feb 20, 2015 19.97 20.06 19.81 20.01 571,644 -0.04(-0.20%)
Feb 19, 2015 20.02 20.10 19.89 20.05 804,969 +0.04(+0.18%)
Feb 18, 2015 19.71 20.02 19.64 20.02 1,253,817 +0.24(+1.23%)
Feb 17, 2015 19.91 20.08 19.75 19.77 919,827 -0.21(-1.05%)
Feb 13, 2015 19.82 19.98 19.98 19.98 2,705,700 +0.12(+0.60%)
Feb 12, 2015 20.35 20.35 19.84 19.86 1,840,116 -0.22(-1.10%)
Feb 11, 2015 20.15 20.46 20.00 20.08 1,068,993 -0.03(-0.13%)
Feb 10, 2015 20.10 20.13 19.94 20.11 1,548,651 +0.19(+0.94%)
Feb 09, 2015 20.01 20.06 19.90 19.92 1,284,441 -0.08(-0.40%)
Feb 06, 2015 20.17 20.25 19.99 20.00 971,730 -0.15(-0.74%)
Feb 05, 2015 20.03 20.16 19.94 20.15 690,210 +0.20(+1.02%)
Feb 04, 2015 19.79 20.05 19.70 19.95 784,782 +0.08(+0.40%)
Feb 03, 2015 19.70 19.92 19.58 19.87 787,254 +0.25(+1.27%)
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