Financial News

Arch Capital Grp Ltd (NQ: ACGL )

43.15 USD -0.19 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.40 11.44 11.21 11.22 1,488,954 -0.19(-1.64%)
May 23, 2011 11.36 11.47 11.35 11.41 1,282,398 -0.08(-0.73%)
May 20, 2011 11.50 11.60 11.43 11.49 2,150,655 +0.01(+0.12%)
May 19, 2011 11.52 11.54 11.44 11.48 1,516,662 -0.02(-0.14%)
May 18, 2011 11.48 11.51 11.41 11.50 1,577,745 +0.04(+0.32%)
May 17, 2011 11.46 11.47 11.36 11.46 1,373,796 -0.06(-0.49%)
May 16, 2011 11.43 11.53 11.37 11.52 2,046,204 +0.10(+0.91%)
May 13, 2011 11.65 11.71 11.40 11.41 2,543,490 -0.20(-1.72%)
May 12, 2011 11.27 11.62 11.21 11.61 2,778,483 +0.35(+3.11%)
May 11, 2011 11.35 11.41 11.23 11.26 17,820,000 -0.13(-1.10%)
May 10, 2011 11.39 11.42 11.30 11.39 1,782,603 +0.00(+0.04%)
May 09, 2011 11.32 11.42 11.26 11.38 1,089,873 +0.08(+0.71%)
May 06, 2011 11.30 11.43 11.25 11.30 1,240,038 +0.07(+0.66%)
May 05, 2011 11.35 11.41 11.22 11.23 2,121,768 -0.14(-1.24%)
May 04, 2011 11.36 11.41 11.29 11.37 2,274,030 -0.01(-0.05%)
May 03, 2011 11.37 11.47 11.32 11.38 1,658,718 -0.02(-0.19%)
May 02, 2011 11.40 11.59 11.38 11.40 1,812,249 -0.16(-1.36%)
Apr 29, 2011 11.55 11.56 11.47 11.56 2,092,788 -0.00(-0.04%)
Apr 28, 2011 11.46 11.63 11.46 11.56 2,193,444 +0.06(+0.54%)
Apr 27, 2011 11.35 11.50 11.31 11.50 3,808,179 +0.17(+1.53%)
Apr 26, 2011 11.44 11.73 11.23 11.32 4,547,214 -0.05(-0.40%)
Apr 25, 2011 11.26 11.37 11.22 11.37 1,434,897 +0.08(+0.71%)
Apr 21, 2011 11.26 11.30 11.21 11.29 835,038 +0.10(+0.85%)
Apr 20, 2011 11.23 11.24 11.12 11.19 2,355,894 +0.03(+0.29%)
Apr 19, 2011 11.30 11.35 11.13 11.16 1,985,499 -0.13(-1.13%)
Apr 18, 2011 11.23 11.31 11.18 11.29 2,403,081 -0.04(-0.31%)
Apr 15, 2011 11.32 11.35 11.23 11.33 2,259,396 +0.04(+0.39%)
Apr 14, 2011 11.40 11.42 11.19 11.28 7,834,464 -0.11(-0.95%)
Apr 13, 2011 11.38 11.42 11.33 11.39 1,486,242 +0.08(+0.70%)
Apr 12, 2011 11.36 11.36 11.25 11.31 2,429,379 -0.10(-0.89%)
Apr 11, 2011 11.36 11.46 11.34 11.41 1,998,792 +0.01(+0.13%)
Apr 08, 2011 11.43 11.46 11.38 11.40 2,199,924 -0.03(-0.23%)
Apr 07, 2011 11.43 11.50 11.38 11.42 1,957,005 +0.01(+0.12%)
Apr 06, 2011 11.44 11.48 11.38 11.41 2,589,624 +0.06(+0.50%)
Apr 05, 2011 11.37 11.39 11.31 11.35 2,554,227 -0.01(-0.06%)
Apr 04, 2011 11.38 11.49 11.30 11.36 4,584,555 +0.19(+1.71%)
Apr 01, 2011 11.10 11.17 10.97 11.17 3,503,646 +0.15(+1.34%)
Mar 31, 2011 10.90 11.06 10.88 11.02 3,119,994 +0.14(+1.33%)
Mar 30, 2011 10.60 10.91 10.60 10.88 3,021,831 +0.26(+2.46%)
Mar 29, 2011 10.54 10.66 10.53 10.62 2,725,731 +0.05(+0.50%)
Mar 28, 2011 10.65 10.67 10.56 10.56 1,350,027 -0.09(-0.83%)
Mar 25, 2011 10.56 10.72 10.55 10.65 3,130,254 +0.09(+0.89%)
Mar 24, 2011 10.53 10.58 10.48 10.56 2,926,737 +0.05(+0.48%)
Mar 23, 2011 10.26 10.55 10.26 10.51 4,044,519 +0.20(+1.94%)
Mar 22, 2011 10.27 10.40 10.22 10.31 2,325,915 +0.02(+0.18%)
Mar 21, 2011 10.24 10.30 10.14 10.29 1,738,332 +0.18(+1.78%)
Mar 18, 2011 10.12 10.21 10.08 10.11 2,545,803 +0.09(+0.93%)
Mar 17, 2011 10.08 10.09 9.983 10.01 2,937,123 +0.01(+0.14%)
Mar 16, 2011 10.04 10.06 9.953 10.00 5,146,623 -0.07(-0.68%)
Mar 15, 2011 9.878 10.32 9.878 10.07 8,639,964 -0.07(-0.65%)
Mar 14, 2011 9.984 10.14 9.933 10.13 3,232,269 +0.07(+0.74%)
Mar 11, 2011 9.850 10.12 9.723 10.06 8,341,380 +0.13(+1.30%)
Mar 10, 2011 10.00 10.05 9.920 9.931 1,904,337 -0.13(-1.27%)
Mar 09, 2011 10.04 10.10 10.02 10.06 1,707,462 +0.01(+0.09%)
Mar 08, 2011 9.984 10.10 9.944 10.05 1,833,201 +0.12(+1.24%)
Mar 07, 2011 9.984 9.990 9.909 9.927 1,901,790 -0.03(-0.33%)
Mar 04, 2011 9.996 10.06 9.930 9.960 2,503,881 -0.05(-0.47%)
Mar 03, 2011 10.04 10.08 9.996 10.01 4,867,668 +0.04(+0.38%)
Mar 02, 2011 10.01 10.06 9.962 9.969 1,930,905 -0.04(-0.43%)
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