Financial News

Arch Capital Grp Ltd (NQ: ACGL )

41.89 USD -1.90 (-4.34%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.391 5.516 5.362 5.500 3,216,582 +0.11(+2.04%)
Oct 28, 2005 5.374 5.428 5.303 5.390 2,917,755 +0.05(+0.85%)
Oct 27, 2005 5.400 5.436 5.296 5.344 949,041 -0.02(-0.41%)
Oct 26, 2005 5.430 5.467 5.349 5.367 1,068,489 -0.04(-0.66%)
Oct 25, 2005 5.478 5.478 5.350 5.402 856,566 -0.07(-1.22%)
Oct 24, 2005 5.367 5.517 5.347 5.469 1,698,318 +0.14(+2.58%)
Oct 21, 2005 5.231 5.352 5.218 5.331 712,818 +0.12(+2.30%)
Oct 20, 2005 5.226 5.274 5.146 5.211 973,098 -0.05(-0.99%)
Oct 19, 2005 5.193 5.293 5.150 5.263 901,971 +0.04(+0.85%)
Oct 18, 2005 5.283 5.283 5.153 5.219 551,313 +0.00(+0.00%)
Oct 17, 2005 5.219 5.323 5.183 5.219 1,236,834 -0.01(-0.25%)
Oct 14, 2005 5.208 5.251 5.144 5.232 1,318,563 +0.05(+0.94%)
Oct 13, 2005 5.178 5.242 5.102 5.183 1,443,483 +0.01(+0.24%)
Oct 12, 2005 5.206 5.234 5.099 5.171 1,524,033 -0.05(-1.00%)
Oct 11, 2005 5.240 5.390 5.183 5.223 3,608,505 -0.01(-0.25%)
Oct 10, 2005 5.282 5.316 5.218 5.237 1,684,350 -0.06(-1.11%)
Oct 07, 2005 5.254 5.356 5.251 5.296 590,022 +0.02(+0.46%)
Oct 06, 2005 5.351 5.373 5.251 5.271 1,154,934 -0.08(-1.47%)
Oct 05, 2005 5.350 5.391 5.348 5.350 393,759 -0.03(-0.48%)
Oct 04, 2005 5.389 5.424 5.353 5.376 1,115,064 -0.01(-0.17%)
Oct 03, 2005 5.501 5.501 5.371 5.384 2,727,072 -0.13(-2.28%)
Sep 30, 2005 5.409 5.522 5.406 5.510 3,338,073 +0.09(+1.66%)
Sep 29, 2005 5.400 5.430 5.293 5.420 1,659,267 +0.03(+0.62%)
Sep 28, 2005 5.311 5.389 5.309 5.387 1,353,618 +0.07(+1.30%)
Sep 27, 2005 5.309 5.336 5.296 5.318 1,008,630 -0.00(-0.06%)
Sep 26, 2005 5.348 5.411 5.312 5.321 2,200,347 -0.02(-0.29%)
Sep 23, 2005 5.337 5.398 5.187 5.337 3,216,141 +0.15(+2.83%)
Sep 22, 2005 5.190 5.233 5.068 5.190 3,616,605 -0.07(-1.39%)
Sep 21, 2005 5.421 5.466 5.238 5.263 3,207,231 -0.17(-3.21%)
Sep 20, 2005 5.300 5.451 5.300 5.438 2,506,077 +0.14(+2.64%)
Sep 19, 2005 5.344 5.554 5.263 5.298 5,896,224 +0.19(+3.65%)
Sep 16, 2005 5.033 5.132 5.033 5.111 3,540,474 +0.06(+1.28%)
Sep 15, 2005 4.992 5.047 4.963 5.047 2,571,291 +0.06(+1.11%)
Sep 14, 2005 5.040 5.040 4.972 4.991 2,153,700 -0.05(-0.95%)
Sep 13, 2005 4.964 5.039 4.959 5.039 1,236,537 +0.06(+1.25%)
Sep 12, 2005 4.940 4.987 4.882 4.977 1,826,766 +0.09(+1.89%)
Sep 09, 2005 4.836 4.891 4.789 4.884 2,093,121 +0.05(+0.99%)
Sep 08, 2005 4.889 4.941 4.822 4.837 786,861 -0.09(-1.87%)
Sep 07, 2005 4.883 4.941 4.858 4.929 556,209 +0.05(+0.93%)
Sep 06, 2005 4.906 4.928 4.833 4.883 1,451,997 -0.03(-0.63%)
Sep 02, 2005 4.939 4.946 4.889 4.914 760,653 -0.00(-0.05%)
Sep 01, 2005 4.779 4.933 4.779 4.917 930,780 +0.09(+1.84%)
Aug 31, 2005 4.962 4.962 4.793 4.828 2,641,140 -0.14(-2.82%)
Aug 30, 2005 5.039 5.039 4.949 4.968 966,321 -0.07(-1.43%)
Aug 29, 2005 5.063 5.063 4.889 5.040 1,054,215 -0.06(-1.11%)
Aug 26, 2005 5.151 5.151 5.091 5.097 789,804 -0.06(-1.08%)
Aug 25, 2005 5.139 5.167 5.136 5.152 304,740 +0.00(+0.04%)
Aug 24, 2005 5.138 5.167 5.113 5.150 473,994 -0.01(-0.11%)
Aug 23, 2005 5.167 5.167 5.131 5.156 370,296 +0.00(+0.04%)
Aug 22, 2005 5.128 5.167 5.100 5.153 434,502 +0.05(+1.05%)
Aug 19, 2005 5.109 5.114 5.059 5.100 685,413 -0.03(-0.63%)
Aug 18, 2005 5.133 5.167 5.118 5.132 551,214 +0.01(+0.13%)
Aug 17, 2005 5.123 5.133 5.074 5.126 424,611 +0.02(+0.46%)
Aug 16, 2005 5.104 5.129 5.062 5.102 398,196 +0.00(+0.04%)
Aug 15, 2005 5.060 5.100 5.034 5.100 526,734 +0.02(+0.48%)
Aug 12, 2005 5.034 5.087 5.002 5.076 507,060 +0.06(+1.26%)
Aug 11, 2005 5.077 5.133 4.998 5.012 1,133,199 -0.09(-1.83%)
Aug 10, 2005 5.126 5.126 5.086 5.106 544,464 -0.01(-0.15%)
Aug 09, 2005 5.086 5.113 5.026 5.113 680,328 +0.06(+1.12%)
Aug 08, 2005 5.061 5.084 5.040 5.057 433,152 -0.00(-0.09%)
Aug 05, 2005 5.080 5.088 5.009 5.061 493,128 -0.03(-0.57%)
Aug 04, 2005 5.089 5.134 5.078 5.090 752,157 +0.03(+0.50%)
Aug 03, 2005 5.072 5.118 5.028 5.064 1,107,684 +0.01(+0.13%)
Aug 02, 2005 4.997 5.069 4.933 5.058 1,268,577 +0.07(+1.45%)
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