Financial News

Arch Capital Grp Ltd (NQ: ACGL )

39.18 USD +0.18 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.566 4.609 4.513 4.609 1,111,527 +0.04(+0.97%)
Feb 25, 2005 4.528 4.564 4.477 4.564 468,720 +0.05(+1.06%)
Feb 24, 2005 4.474 4.524 4.458 4.517 719,568 +0.03(+0.69%)
Feb 23, 2005 4.469 4.501 4.450 4.486 517,104 +0.04(+0.80%)
Feb 22, 2005 4.613 4.613 4.443 4.450 1,013,823 -0.15(-3.24%)
Feb 18, 2005 4.539 4.613 4.532 4.599 895,680 +0.06(+1.27%)
Feb 17, 2005 4.612 4.626 4.532 4.541 977,382 -0.06(-1.38%)
Feb 16, 2005 4.544 4.621 4.458 4.604 2,224,377 +0.01(+0.12%)
Feb 15, 2005 4.570 4.619 4.541 4.599 1,409,085 +0.05(+1.15%)
Feb 14, 2005 4.506 4.556 4.461 4.547 1,457,667 +0.06(+1.31%)
Feb 11, 2005 4.453 4.510 4.450 4.488 586,278 +0.03(+0.70%)
Feb 10, 2005 4.406 4.460 4.398 4.457 501,696 +0.04(+0.85%)
Feb 09, 2005 4.392 4.428 4.363 4.419 696,033 +0.02(+0.43%)
Feb 08, 2005 4.422 4.422 4.366 4.400 992,277 -0.00(-0.08%)
Feb 07, 2005 4.333 4.421 4.332 4.403 1,194,993 +0.07(+1.62%)
Feb 04, 2005 4.259 4.350 4.240 4.333 1,057,122 +0.10(+2.28%)
Feb 03, 2005 4.139 4.247 4.129 4.237 1,663,110 +0.10(+2.36%)
Feb 02, 2005 4.100 4.143 4.088 4.139 469,863 +0.03(+0.81%)
Feb 01, 2005 4.099 4.120 4.091 4.106 780,381 +0.02(+0.60%)
Jan 31, 2005 4.110 4.114 4.072 4.081 559,728 +0.00(+0.05%)
Jan 28, 2005 4.100 4.104 4.062 4.079 929,709 -0.02(-0.49%)
Jan 27, 2005 4.103 4.139 4.093 4.099 728,703 -0.02(-0.49%)
Jan 26, 2005 4.138 4.143 4.111 4.119 821,988 -0.02(-0.43%)
Jan 25, 2005 4.144 4.170 4.130 4.137 711,864 -0.02(-0.43%)
Jan 24, 2005 4.160 4.181 4.146 4.154 568,440 -0.02(-0.40%)
Jan 21, 2005 4.178 4.194 4.161 4.171 540,639 +0.00(+0.11%)
Jan 20, 2005 4.210 4.210 4.167 4.167 1,069,992 -0.05(-1.29%)
Jan 19, 2005 4.208 4.249 4.208 4.221 747,045 +0.01(+0.32%)
Jan 18, 2005 4.167 4.267 4.134 4.208 948,690 +0.07(+1.64%)
Jan 14, 2005 4.159 4.163 4.116 4.140 976,590 -0.02(-0.56%)
Jan 13, 2005 4.168 4.202 4.151 4.163 486,864 -0.01(-0.35%)
Jan 12, 2005 4.178 4.211 4.162 4.178 675,666 -0.01(-0.14%)
Jan 11, 2005 4.208 4.219 4.174 4.184 641,934 -0.03(-0.68%)
Jan 10, 2005 4.220 4.220 4.193 4.212 678,294 +0.02(+0.50%)
Jan 07, 2005 4.158 4.201 4.139 4.191 771,138 +0.04(+1.04%)
Jan 06, 2005 4.148 4.183 4.139 4.148 2,869,794 -0.01(-0.13%)
Jan 05, 2005 4.170 4.170 4.144 4.153 1,951,767 -0.02(-0.59%)
Jan 04, 2005 4.230 4.234 4.177 4.178 1,253,277 -0.06(-1.31%)
Jan 03, 2005 4.278 4.289 4.222 4.233 1,134,918 -0.07(-1.55%)
Dec 31, 2004 4.250 4.327 4.243 4.300 633,600 +0.02(+0.55%)
Dec 30, 2004 4.263 4.297 4.252 4.277 682,200 +0.00(+0.08%)
Dec 29, 2004 4.290 4.309 4.266 4.273 827,100 -0.03(-0.75%)
Dec 28, 2004 4.258 4.342 4.256 4.306 925,200 +0.05(+1.15%)
Dec 27, 2004 4.323 4.323 4.252 4.257 495,000 -0.07(-1.62%)
Dec 23, 2004 4.291 4.363 4.282 4.327 1,218,600 +0.03(+0.75%)
Dec 22, 2004 4.333 4.339 4.290 4.294 1,625,400 -0.03(-0.69%)
Dec 21, 2004 4.331 4.333 4.300 4.324 1,059,300 -0.01(-0.18%)
Dec 20, 2004 4.360 4.360 4.289 4.332 983,700 -0.03(-0.64%)
Dec 17, 2004 4.271 4.372 4.271 4.360 1,002,600 +0.08(+1.90%)
Dec 16, 2004 4.323 4.333 4.267 4.279 773,100 -0.04(-1.00%)
Dec 15, 2004 4.284 4.322 4.284 4.322 989,100 +0.03(+0.73%)
Dec 14, 2004 4.327 4.327 4.286 4.291 867,600 -0.03(-0.72%)
Dec 13, 2004 4.277 4.341 4.256 4.322 1,650,600 +0.06(+1.30%)
Dec 10, 2004 4.264 4.282 4.232 4.267 1,414,800 +0.00(+0.00%)
Dec 09, 2004 4.267 4.278 4.226 4.267 671,400 -0.02(-0.36%)
Dec 08, 2004 4.336 4.356 4.253 4.282 1,108,800 -0.06(-1.43%)
Dec 07, 2004 4.389 4.389 4.323 4.344 1,705,500 -0.05(-1.06%)
Dec 06, 2004 4.318 4.391 4.318 4.391 1,176,300 +0.05(+1.20%)
Dec 03, 2004 4.329 4.347 4.314 4.339 591,300 -0.01(-0.33%)
Dec 02, 2004 4.376 4.393 4.334 4.353 882,900 -0.04(-0.81%)
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