Financial News

Arch Capital Grp Ltd (NQ: ACGL )

42.47 USD -0.33 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.433 4.457 4.431 4.431 1,030,500 -0.00(-0.08%)
Jun 29, 2004 4.459 4.461 4.434 4.434 483,300 -0.02(-0.47%)
Jun 28, 2004 4.421 4.471 4.403 4.456 962,100 +0.06(+1.34%)
Jun 25, 2004 4.433 4.450 4.397 4.397 475,200 -0.04(-0.83%)
Jun 24, 2004 4.426 4.452 4.426 4.433 332,100 +0.01(+0.13%)
Jun 23, 2004 4.400 4.431 4.353 4.428 674,100 +0.02(+0.38%)
Jun 22, 2004 4.440 4.458 4.384 4.411 611,100 -0.03(-0.73%)
Jun 21, 2004 4.433 4.479 4.432 4.443 831,600 +0.00(+0.08%)
Jun 18, 2004 4.373 4.452 4.368 4.440 1,089,000 +0.07(+1.63%)
Jun 17, 2004 4.411 4.417 4.366 4.369 485,100 -0.04(-0.93%)
Jun 16, 2004 4.391 4.417 4.382 4.410 583,200 +0.02(+0.48%)
Jun 15, 2004 4.359 4.409 4.359 4.389 752,400 +0.03(+0.64%)
Jun 14, 2004 4.378 4.398 4.320 4.361 483,300 -0.02(-0.53%)
Jun 10, 2004 4.392 4.420 4.380 4.384 853,200 -0.00(-0.10%)
Jun 09, 2004 4.387 4.433 4.374 4.389 1,447,200 +0.00(+0.00%)
Jun 08, 2004 4.436 4.443 4.363 4.389 667,800 -0.05(-1.10%)
Jun 07, 2004 4.331 4.439 4.331 4.438 1,076,400 +0.10(+2.38%)
Jun 04, 2004 4.368 4.388 4.333 4.334 387,000 -0.03(-0.79%)
Jun 03, 2004 4.263 4.388 4.248 4.369 2,103,300 +0.10(+2.26%)
Jun 02, 2004 4.241 4.300 4.241 4.272 505,800 +0.04(+0.92%)
Jun 01, 2004 4.298 4.298 4.197 4.233 639,900 -0.04(-0.94%)
May 28, 2004 4.277 4.301 4.254 4.273 571,500 -0.02(-0.44%)
May 27, 2004 4.257 4.306 4.194 4.292 1,366,200 +0.01(+0.29%)
May 26, 2004 4.226 4.300 4.222 4.280 976,500 +0.06(+1.50%)
May 25, 2004 4.122 4.218 4.106 4.217 840,600 +0.10(+2.43%)
May 24, 2004 4.173 4.173 4.117 4.117 771,300 -0.04(-1.07%)
May 21, 2004 4.171 4.190 4.147 4.161 1,021,500 +0.00(+0.11%)
May 20, 2004 4.262 4.262 4.149 4.157 1,012,500 -0.10(-2.40%)
May 19, 2004 4.196 4.314 4.196 4.259 1,225,800 +0.04(+0.95%)
May 18, 2004 4.170 4.233 4.168 4.219 585,000 +0.04(+0.98%)
May 17, 2004 4.171 4.222 4.068 4.178 1,343,700 +0.03(+0.62%)
May 14, 2004 4.181 4.200 4.152 4.152 996,300 -0.02(-0.40%)
May 13, 2004 4.198 4.200 4.150 4.169 666,000 -0.02(-0.56%)
May 12, 2004 4.184 4.212 4.140 4.192 1,290,600 -0.01(-0.13%)
May 11, 2004 4.210 4.260 4.186 4.198 997,200 -0.00(-0.11%)
May 10, 2004 4.224 4.239 4.167 4.202 1,021,500 -0.05(-1.25%)
May 07, 2004 4.372 4.372 4.158 4.256 1,476,900 -0.11(-2.54%)
May 06, 2004 4.300 4.386 4.223 4.367 1,515,600 +0.06(+1.34%)
May 05, 2004 4.400 4.451 4.281 4.309 2,516,400 -0.10(-2.32%)
May 04, 2004 4.399 4.452 4.373 4.411 891,900 +0.00(+0.08%)
May 03, 2004 4.466 4.466 4.334 4.408 2,064,600 -0.05(-1.22%)
Apr 30, 2004 4.533 4.539 4.412 4.462 817,200 -0.06(-1.40%)
Apr 29, 2004 4.509 4.558 4.486 4.526 3,611,700 +0.01(+0.20%)
Apr 28, 2004 4.566 4.567 4.486 4.517 901,800 -0.05(-1.07%)
Apr 27, 2004 4.546 4.566 4.509 4.566 719,100 +0.04(+0.96%)
Apr 26, 2004 4.592 4.592 4.512 4.522 1,504,800 -0.06(-1.33%)
Apr 23, 2004 4.601 4.602 4.573 4.583 517,500 -0.01(-0.22%)
Apr 22, 2004 4.600 4.606 4.471 4.593 2,204,100 -0.02(-0.39%)
Apr 21, 2004 4.668 4.680 4.601 4.611 1,836,900 -0.06(-1.21%)
Apr 20, 2004 4.700 4.717 4.644 4.668 1,011,600 -0.03(-0.57%)
Apr 19, 2004 4.702 4.732 4.672 4.694 491,400 -0.02(-0.47%)
Apr 16, 2004 4.702 4.719 4.673 4.717 883,800 +0.02(+0.43%)
Apr 15, 2004 4.737 4.766 4.684 4.697 1,146,600 -0.06(-1.35%)
Apr 14, 2004 4.748 4.763 4.684 4.761 836,100 -0.01(-0.28%)
Apr 13, 2004 4.756 4.783 4.728 4.774 1,894,500 +0.00(+0.09%)
Apr 12, 2004 4.866 4.866 4.737 4.770 1,097,100 +0.00(+0.09%)
Apr 08, 2004 4.728 4.781 4.706 4.766 1,223,100 +0.04(+0.89%)
Apr 07, 2004 4.739 4.764 4.701 4.723 544,500 -0.00(-0.02%)
Apr 06, 2004 4.773 4.773 4.698 4.724 1,135,800 -0.05(-1.02%)
Apr 05, 2004 4.709 4.798 4.709 4.773 1,309,500 +0.06(+1.32%)
Apr 02, 2004 4.721 4.741 4.683 4.711 1,092,600 +0.02(+0.36%)
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