Financial News

Arch Capital Grp Ltd (NQ: ACGL )

42.12 USD -0.17 (-0.40%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.877 3.894 3.850 3.859 464,400 -0.00(-0.06%)
Jun 27, 2003 3.806 3.876 3.796 3.861 2,722,500 +0.08(+2.21%)
Jun 26, 2003 3.800 3.806 3.767 3.778 841,500 -0.01(-0.18%)
Jun 25, 2003 3.767 3.806 3.756 3.784 1,144,800 +0.03(+0.77%)
Jun 24, 2003 3.752 3.789 3.731 3.756 1,535,400 -0.03(-0.71%)
Jun 23, 2003 3.833 3.871 3.768 3.782 1,045,800 -0.05(-1.36%)
Jun 20, 2003 3.840 3.861 3.806 3.834 1,002,600 +0.01(+0.20%)
Jun 19, 2003 3.889 3.893 3.800 3.827 1,389,600 -0.04(-0.95%)
Jun 18, 2003 3.981 3.982 3.813 3.863 2,322,900 -0.12(-2.99%)
Jun 17, 2003 4.070 4.089 3.982 3.982 1,918,800 -0.08(-2.08%)
Jun 16, 2003 4.056 4.089 4.022 4.067 1,638,000 +0.04(+0.99%)
Jun 13, 2003 4.076 4.077 4.027 4.027 577,800 -0.04(-0.98%)
Jun 12, 2003 4.056 4.072 4.053 4.067 781,200 +0.02(+0.41%)
Jun 11, 2003 4.050 4.059 4.013 4.050 636,300 -0.01(-0.25%)
Jun 10, 2003 4.043 4.061 3.991 4.060 1,026,900 +0.03(+0.72%)
Jun 09, 2003 4.141 4.132 4.008 4.031 1,113,903 -0.11(-2.66%)
Jun 06, 2003 4.156 4.200 4.132 4.141 1,989,900 -0.02(-0.51%)
Jun 05, 2003 4.172 4.188 4.161 4.162 489,600 -0.01(-0.18%)
Jun 04, 2003 4.128 4.178 4.122 4.170 2,649,600 +0.03(+0.62%)
Jun 03, 2003 4.110 4.163 4.110 4.144 2,010,600 +0.03(+0.70%)
Jun 02, 2003 4.111 4.122 4.081 4.116 680,400 +0.00(+0.11%)
May 30, 2003 4.022 4.111 3.989 4.111 1,304,100 +0.09(+2.21%)
May 29, 2003 4.023 4.030 3.993 4.022 873,900 -0.00(-0.03%)
May 28, 2003 4.049 4.054 3.986 4.023 1,024,200 -0.03(-0.71%)
May 27, 2003 4.017 4.066 3.984 4.052 801,900 +0.03(+0.69%)
May 23, 2003 3.933 4.047 3.933 4.024 680,400 +0.06(+1.46%)
May 22, 2003 3.900 3.980 3.861 3.967 1,079,100 +0.07(+1.88%)
May 21, 2003 3.967 4.030 3.694 3.893 3,634,200 -0.15(-3.71%)
May 20, 2003 4.079 4.079 4.021 4.043 1,493,100 -0.02(-0.60%)
May 19, 2003 4.083 4.111 4.040 4.068 1,814,400 -0.03(-0.65%)
May 16, 2003 4.111 4.111 4.073 4.094 1,493,100 -0.02(-0.41%)
May 15, 2003 4.072 4.132 4.072 4.111 2,219,400 +0.06(+1.43%)
May 14, 2003 3.909 4.100 3.909 4.053 1,182,600 +0.12(+3.17%)
May 13, 2003 4.062 4.108 3.900 3.929 1,702,800 -0.07(-1.78%)
May 12, 2003 3.944 4.061 3.900 4.000 2,511,000 +0.12(+3.21%)
May 09, 2003 3.941 3.956 3.873 3.876 749,700 -0.06(-1.50%)
May 08, 2003 3.983 3.991 3.933 3.934 1,188,900 -0.04(-0.98%)
May 07, 2003 3.961 3.980 3.933 3.973 538,200 +0.01(+0.17%)
May 06, 2003 3.956 4.039 3.921 3.967 1,250,100 +0.02(+0.39%)
May 05, 2003 3.956 3.989 3.918 3.951 987,300 -0.03(-0.64%)
May 02, 2003 3.940 3.978 3.934 3.977 972,900 +0.00(+0.11%)
May 01, 2003 3.838 3.972 3.800 3.972 1,070,100 +0.11(+2.88%)
Apr 30, 2003 3.934 3.959 3.801 3.861 1,036,800 -0.09(-2.36%)
Apr 29, 2003 3.890 3.958 3.849 3.954 810,000 +0.08(+2.06%)
Apr 28, 2003 3.896 3.896 3.816 3.874 730,800 +0.03(+0.90%)
Apr 25, 2003 3.849 3.882 3.817 3.840 790,200 -0.02(-0.43%)
Apr 24, 2003 3.944 3.944 3.833 3.857 909,000 -0.09(-2.20%)
Apr 23, 2003 3.989 4.091 3.911 3.943 4,869,900 -0.04(-0.92%)
Apr 22, 2003 3.834 3.980 3.799 3.980 2,496,600 +0.15(+3.83%)
Apr 21, 2003 3.848 3.916 3.800 3.833 1,005,300 +0.00(+0.00%)
Apr 17, 2003 3.891 3.908 3.790 3.833 432,900 -0.03(-0.84%)
Apr 16, 2003 3.778 3.910 3.778 3.866 1,211,400 +0.02(+0.40%)
Apr 15, 2003 3.839 3.884 3.830 3.850 871,200 -0.03(-0.66%)
Apr 14, 2003 3.799 3.906 3.799 3.876 603,000 +0.05(+1.34%)
Apr 11, 2003 3.794 3.849 3.761 3.824 446,400 +0.01(+0.23%)
Apr 10, 2003 3.803 3.816 3.746 3.816 390,600 +0.01(+0.29%)
Apr 09, 2003 3.777 3.821 3.738 3.804 865,800 +0.03(+0.85%)
Apr 08, 2003 3.717 3.772 3.690 3.772 1,153,800 +0.07(+1.86%)
Apr 07, 2003 3.711 3.722 3.638 3.703 1,204,200 -0.00(-0.03%)
Apr 04, 2003 3.772 3.806 3.684 3.704 1,384,200 -0.10(-2.66%)
Apr 03, 2003 3.836 3.859 3.780 3.806 819,000 -0.03(-0.79%)
Apr 02, 2003 3.856 3.908 3.836 3.836 2,263,500 +0.00(+0.06%)
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