Financial News

Arch Capital Grp Ltd (NQ: ACGL )

41.93 USD -0.40 (-0.94%)
Streaming Delayed Price Updated: 2:41 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.101 6.124 6.017 6.038 1,103,094 -0.08(-1.34%)
Jan 30, 2006 6.087 6.150 6.073 6.120 1,255,095 +0.02(+0.40%)
Jan 27, 2006 6.111 6.111 6.072 6.096 1,820,160 +0.01(+0.11%)
Jan 26, 2006 5.976 6.122 5.967 6.089 3,334,797 +0.14(+2.32%)
Jan 25, 2006 5.984 6.016 5.914 5.951 2,573,244 -0.00(-0.04%)
Jan 24, 2006 6.000 6.003 5.872 5.953 2,694,762 -0.01(-0.24%)
Jan 23, 2006 5.999 6.026 5.894 5.968 2,888,289 -0.02(-0.26%)
Jan 20, 2006 5.987 6.028 5.939 5.983 2,980,665 -0.01(-0.09%)
Jan 19, 2006 5.894 6.017 5.894 5.989 3,497,058 +0.09(+1.51%)
Jan 18, 2006 5.944 5.983 5.854 5.900 2,517,255 -0.09(-1.56%)
Jan 17, 2006 6.068 6.081 5.958 5.993 1,914,723 -0.10(-1.61%)
Jan 13, 2006 6.111 6.139 6.078 6.091 1,400,229 -0.04(-0.58%)
Jan 12, 2006 6.149 6.182 6.114 6.127 1,431,000 -0.05(-0.81%)
Jan 11, 2006 6.149 6.184 6.146 6.177 1,410,597 +0.02(+0.34%)
Jan 10, 2006 6.110 6.203 6.094 6.156 1,830,285 +0.04(+0.64%)
Jan 09, 2006 6.207 6.207 6.112 6.117 1,750,896 -0.06(-0.92%)
Jan 06, 2006 6.092 6.200 6.087 6.173 1,142,154 +0.11(+1.85%)
Jan 05, 2006 6.167 6.172 6.053 6.061 981,567 -0.09(-1.46%)
Jan 04, 2006 6.104 6.199 6.104 6.151 3,125,421 +0.03(+0.51%)
Jan 03, 2006 6.132 6.153 6.098 6.120 2,711,781 +0.04(+0.60%)
Dec 30, 2005 6.069 6.106 6.049 6.083 550,458 -0.01(-0.22%)
Dec 29, 2005 6.071 6.128 6.061 6.097 2,170,359 -0.00(-0.04%)
Dec 28, 2005 6.099 6.100 6.071 6.099 1,375,200 +0.02(+0.27%)
Dec 27, 2005 6.090 6.130 6.061 6.082 1,005,300 +0.01(+0.24%)
Dec 23, 2005 6.056 6.082 6.041 6.068 584,469 +0.03(+0.42%)
Dec 22, 2005 5.937 6.089 5.933 6.042 1,647,000 +0.11(+1.84%)
Dec 21, 2005 5.928 5.949 5.891 5.933 515,979 +0.05(+0.91%)
Dec 20, 2005 5.946 5.982 5.857 5.880 1,637,172 -0.04(-0.66%)
Dec 19, 2005 6.003 6.022 5.917 5.919 995,301 -0.11(-1.77%)
Dec 16, 2005 5.973 6.037 5.957 6.026 2,898,783 +0.08(+1.27%)
Dec 15, 2005 6.096 6.096 5.921 5.950 3,765,852 -0.13(-2.14%)
Dec 14, 2005 6.043 6.083 6.028 6.080 1,120,869 +0.05(+0.87%)
Dec 13, 2005 6.018 6.039 5.977 6.028 1,697,661 +0.02(+0.28%)
Dec 12, 2005 6.012 6.071 5.957 6.011 3,315,915 +0.03(+0.52%)
Dec 09, 2005 5.910 5.983 5.881 5.980 3,096,216 +0.11(+1.87%)
Dec 08, 2005 5.853 5.871 5.818 5.870 2,406,393 +0.04(+0.63%)
Dec 07, 2005 5.853 5.859 5.806 5.833 1,909,584 -0.01(-0.15%)
Dec 06, 2005 5.768 5.870 5.768 5.842 2,860,803 +0.05(+0.94%)
Dec 05, 2005 5.889 5.892 5.681 5.788 3,344,076 -0.09(-1.53%)
Dec 02, 2005 5.874 5.903 5.842 5.878 2,008,431 -0.01(-0.19%)
Dec 01, 2005 5.854 5.924 5.823 5.889 5,601,654 +0.06(+1.03%)
Nov 30, 2005 5.872 5.900 5.829 5.829 4,403,439 -0.05(-0.89%)
Nov 29, 2005 6.003 6.003 5.859 5.881 5,221,944 -0.10(-1.71%)
Nov 28, 2005 6.064 6.101 5.971 5.983 1,452,690 -0.10(-1.61%)
Nov 25, 2005 6.114 6.117 6.067 6.081 604,575 -0.03(-0.49%)
Nov 23, 2005 6.044 6.139 6.034 6.111 2,450,250 +0.06(+0.95%)
Nov 22, 2005 6.054 6.083 6.041 6.053 2,177,442 -0.03(-0.44%)
Nov 21, 2005 6.094 6.102 5.998 6.080 2,376,063 +0.04(+0.59%)
Nov 18, 2005 6.027 6.088 6.008 6.044 1,256,742 +0.04(+0.61%)
Nov 17, 2005 5.997 6.083 5.972 6.008 2,535,399 -0.00(-0.07%)
Nov 16, 2005 6.163 6.163 5.994 6.012 3,440,484 -0.10(-1.69%)
Nov 15, 2005 6.266 6.274 6.112 6.116 2,204,190 -0.14(-2.24%)
Nov 14, 2005 6.332 6.406 6.057 6.256 3,578,463 +0.14(+2.36%)
Nov 11, 2005 5.824 6.128 5.824 6.111 2,620,575 +0.28(+4.80%)
Nov 10, 2005 5.744 5.832 5.716 5.831 415,080 +0.09(+1.51%)
Nov 09, 2005 5.727 5.749 5.710 5.744 635,481 +0.03(+0.52%)
Nov 08, 2005 5.669 5.744 5.669 5.714 1,282,698 -0.01(-0.14%)
Nov 07, 2005 5.791 5.791 5.688 5.722 1,474,605 -0.05(-0.81%)
Nov 04, 2005 5.746 5.778 5.686 5.769 707,940 +0.02(+0.33%)
Nov 03, 2005 5.904 5.907 5.711 5.750 1,445,787 -0.12(-2.06%)
Nov 02, 2005 5.569 5.898 5.556 5.871 3,343,266 +0.30(+5.32%)
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