Financial News

Arch Capital Grp Ltd (NQ: ACGL )

39.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.39 26.75 26.26 26.72 1,198,600 +0.33(+1.25%)
Dec 28, 2018 26.55 26.60 26.17 26.39 1,670,600 -0.15(-0.57%)
Dec 27, 2018 25.60 26.56 24.99 26.54 1,413,449 +0.62(+2.39%)
Dec 26, 2018 24.91 25.94 24.85 25.92 1,691,607 +1.12(+4.52%)
Dec 24, 2018 25.38 26.93 24.79 24.80 994,600 -0.75(-2.94%)
Dec 21, 2018 25.90 26.33 25.54 25.55 1,663,000 -0.35(-1.35%)
Dec 20, 2018 26.36 26.46 25.70 25.90 1,167,672 -0.51(-1.93%)
Dec 19, 2018 26.76 27.04 26.28 26.41 1,724,182 -0.38(-1.42%)
Dec 18, 2018 26.50 26.94 26.50 26.79 1,296,409 +0.38(+1.44%)
Dec 17, 2018 26.85 26.99 26.28 26.41 915,948 -0.45(-1.68%)
Dec 14, 2018 26.86 27.08 26.66 26.86 1,294,600 -0.19(-0.70%)
Dec 13, 2018 27.23 27.38 26.77 27.05 1,242,439 -0.13(-0.48%)
Dec 12, 2018 27.50 27.60 27.17 27.18 889,765 -0.06(-0.22%)
Dec 11, 2018 27.78 27.85 27.19 27.24 859,094 -0.33(-1.20%)
Dec 10, 2018 27.77 28.00 27.34 27.57 1,192,022 -0.17(-0.61%)
Dec 07, 2018 27.62 28.11 27.62 27.74 1,597,400 -0.01(-0.04%)
Dec 06, 2018 27.44 27.82 27.22 27.75 1,537,394 -0.19(-0.68%)
Dec 04, 2018 28.15 28.49 27.88 27.94 961,600 -0.45(-1.59%)
Dec 03, 2018 28.71 28.88 28.17 28.39 840,750 -0.23(-0.80%)
Nov 30, 2018 28.45 28.73 28.41 28.62 2,792,600 +0.24(+0.85%)
Nov 29, 2018 28.27 28.70 28.27 28.38 759,755 -0.07(-0.25%)
Nov 28, 2018 27.91 28.53 27.64 28.45 1,048,945 +0.58(+2.08%)
Nov 27, 2018 28.08 28.23 27.79 27.87 936,863 -0.29(-1.03%)
Nov 26, 2018 28.16 28.36 28.00 28.16 714,815 +0.16(+0.57%)
Nov 23, 2018 27.80 28.17 27.65 28.00 358,200 +0.00(+0.00%)
Nov 21, 2018 28.00 28.00 28.00 0 +0.08(+0.29%)
Nov 20, 2018 28.04 28.12 27.81 27.92 1,199,300 -0.33(-1.17%)
Nov 19, 2018 28.25 28.43 28.01 28.25 946,206 -0.01(-0.04%)
Nov 16, 2018 28.10 28.35 27.95 28.26 702,300 -0.04(-0.14%)
Nov 15, 2018 27.81 28.32 27.60 28.30 775,744 +0.41(+1.47%)
Nov 14, 2018 28.25 28.31 27.73 27.89 841,739 -0.26(-0.92%)
Nov 13, 2018 28.00 28.36 27.97 28.15 955,093 +0.14(+0.50%)
Nov 12, 2018 28.37 28.43 27.95 28.01 1,003,005 -0.34(-1.20%)
Nov 09, 2018 28.32 28.56 28.05 28.35 1,204,500 +0.00(+0.00%)
Nov 08, 2018 28.12 28.42 27.98 28.35 705,906 +0.19(+0.67%)
Nov 07, 2018 27.95 28.35 27.94 28.16 653,513 +0.28(+1.00%)
Nov 06, 2018 27.79 28.03 27.49 27.88 1,241,349 +0.05(+0.18%)
Nov 05, 2018 28.11 28.41 27.71 27.83 1,367,996 -0.20(-0.71%)
Nov 02, 2018 28.90 29.00 27.67 28.03 1,048,900 -0.66(-2.30%)
Nov 01, 2018 28.52 29.00 28.11 28.69 2,080,990 +0.32(+1.13%)
Oct 31, 2018 28.40 28.88 27.83 28.37 2,032,332 +0.73(+2.64%)
Oct 30, 2018 26.88 27.75 26.77 27.64 1,380,305 +0.87(+3.25%)
Oct 29, 2018 26.90 27.20 26.62 26.77 1,163,102 +0.07(+0.26%)
Oct 26, 2018 26.37 26.87 26.32 26.70 1,328,300 +0.13(+0.49%)
Oct 25, 2018 26.23 26.86 26.23 26.57 947,978 +0.41(+1.57%)
Oct 24, 2018 26.87 27.07 26.12 26.16 1,325,739 -0.80(-2.97%)
Oct 23, 2018 27.09 27.29 26.89 26.96 970,140 -0.44(-1.61%)
Oct 22, 2018 27.76 27.93 27.23 27.40 793,098 -0.31(-1.12%)
Oct 19, 2018 27.62 27.93 27.50 27.71 633,400 +0.09(+0.33%)
Oct 18, 2018 27.92 28.02 27.49 27.62 932,396 -0.43(-1.53%)
Oct 17, 2018 27.91 28.41 27.85 28.05 911,385 +0.13(+0.47%)
Oct 16, 2018 27.51 28.09 27.38 27.92 1,042,754 +0.56(+2.05%)
Oct 15, 2018 27.19 27.60 27.19 27.36 719,582 +0.16(+0.59%)
Oct 12, 2018 27.63 27.73 26.82 27.20 1,150,500 -0.12(-0.44%)
Oct 11, 2018 28.05 28.14 27.32 27.32 1,264,684 -0.77(-2.74%)
Oct 10, 2018 28.79 28.90 28.07 28.09 1,198,928 -0.78(-2.70%)
Oct 09, 2018 28.80 29.03 28.72 28.87 855,478 +0.02(+0.07%)
Oct 08, 2018 28.76 29.07 28.69 28.85 632,942 +0.14(+0.49%)
Oct 05, 2018 28.99 29.07 28.70 28.71 825,500 -0.23(-0.79%)
Oct 04, 2018 29.22 29.33 28.73 28.94 1,001,058 -0.35(-1.19%)
Oct 03, 2018 29.61 30.00 29.27 29.29 1,148,088 -0.15(-0.51%)
Oct 02, 2018 29.27 29.47 29.18 29.44 775,907 +0.13(+0.44%)
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