Financial News

Arch Capital Grp Ltd (NQ: ACGL )

42.25 USD -0.04 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 42.73 42.86 41.90 41.98 2,509,407 -0.07(-0.17%)
Sep 27, 2019 42.49 42.68 41.83 42.05 1,549,600 -0.31(-0.73%)
Sep 26, 2019 42.00 42.48 41.89 42.36 1,334,816 +0.39(+0.93%)
Sep 25, 2019 41.33 42.03 41.22 41.97 1,499,305 +0.64(+1.54%)
Sep 24, 2019 41.26 41.65 41.07 41.33 1,567,409 +0.23(+0.56%)
Sep 23, 2019 41.01 41.32 40.92 41.10 594,855 +0.10(+0.26%)
Sep 20, 2019 41.15 41.24 40.72 41.00 1,581,400 -0.14(-0.34%)
Sep 19, 2019 41.03 41.49 40.96 41.14 991,973 +0.23(+0.56%)
Sep 18, 2019 40.80 41.01 40.51 40.91 2,003,128 -0.05(-0.12%)
Sep 17, 2019 40.49 41.10 40.44 40.96 2,075,513 +0.40(+0.99%)
Sep 16, 2019 40.33 40.66 40.27 40.56 928,408 +0.08(+0.20%)
Sep 13, 2019 40.34 40.53 40.11 40.48 1,036,500 +0.04(+0.10%)
Sep 12, 2019 40.70 40.81 40.40 40.44 1,218,542 -0.13(-0.32%)
Sep 11, 2019 40.49 40.70 40.35 40.57 1,421,224 -0.04(-0.10%)
Sep 10, 2019 41.32 41.40 40.30 40.61 1,729,395 -0.73(-1.77%)
Sep 09, 2019 41.47 41.54 41.09 41.34 1,544,125 +0.03(+0.07%)
Sep 06, 2019 41.11 41.57 41.11 41.31 1,000,700 +0.18(+0.44%)
Sep 05, 2019 41.00 41.46 41.00 41.13 1,274,480 +0.31(+0.76%)
Sep 04, 2019 40.13 40.85 40.13 40.82 1,230,580 +0.70(+1.74%)
Sep 03, 2019 39.30 40.34 39.30 40.12 1,640,487 +0.62(+1.57%)
Aug 30, 2019 39.72 39.79 39.43 39.50 1,029,000 +0.00(+0.00%)
Aug 29, 2019 39.80 39.82 39.28 39.50 1,677,470 +0.18(+0.46%)
Aug 28, 2019 39.09 39.36 38.85 39.32 1,143,267 +0.21(+0.54%)
Aug 27, 2019 39.10 39.36 38.83 39.11 1,758,796 +0.09(+0.23%)
Aug 26, 2019 38.88 39.04 38.67 39.02 610,737 +0.41(+1.06%)
Aug 23, 2019 39.48 39.84 38.43 38.61 1,108,700 -0.96(-2.43%)
Aug 22, 2019 39.81 40.10 39.38 39.57 1,044,386 -0.26(-0.65%)
Aug 21, 2019 39.97 39.97 39.56 39.83 725,605 +0.06(+0.15%)
Aug 20, 2019 40.04 40.16 39.73 39.77 672,775 -0.30(-0.75%)
Aug 19, 2019 39.86 40.20 39.80 40.07 855,571 +0.32(+0.81%)
Aug 16, 2019 39.17 39.83 38.94 39.75 1,121,500 +0.84(+2.16%)
Aug 15, 2019 38.44 39.00 38.34 38.91 882,337 +0.58(+1.51%)
Aug 14, 2019 38.85 39.32 38.27 38.33 694,614 -1.13(-2.86%)
Aug 13, 2019 39.05 39.67 38.83 39.46 1,171,154 +0.46(+1.18%)
Aug 12, 2019 39.31 39.46 38.83 39.00 962,409 -0.39(-0.99%)
Aug 09, 2019 39.40 39.57 39.18 39.39 1,413,700 -0.07(-0.18%)
Aug 08, 2019 39.47 40.07 39.12 39.46 1,798,610 +0.20(+0.51%)
Aug 07, 2019 38.49 39.65 38.19 39.26 1,948,962 +0.39(+1.00%)
Aug 06, 2019 38.10 39.06 37.76 38.87 1,499,392 +1.11(+2.94%)
Aug 05, 2019 38.31 38.50 37.57 37.76 1,504,727 -0.96(-2.48%)
Aug 02, 2019 38.54 38.99 38.32 38.72 879,900 +0.17(+0.44%)
Aug 01, 2019 38.93 39.31 38.41 38.55 1,146,149 -0.14(-0.36%)
Jul 31, 2019 39.60 39.82 38.42 38.69 2,291,573 -0.86(-2.17%)
Jul 30, 2019 38.66 39.86 38.24 39.55 2,441,080 +1.35(+3.53%)
Jul 29, 2019 38.19 38.46 38.02 38.20 1,574,039 +0.00(+0.00%)
Jul 26, 2019 38.02 38.21 37.65 38.20 1,026,900 +0.19(+0.50%)
Jul 25, 2019 37.78 38.03 37.61 38.01 657,266 +0.22(+0.58%)
Jul 24, 2019 37.42 37.83 37.30 37.79 1,064,542 +0.23(+0.61%)
Jul 23, 2019 37.40 37.57 37.15 37.56 602,504 +0.14(+0.37%)
Jul 22, 2019 37.62 37.72 37.31 37.42 1,041,772 -0.16(-0.43%)
Jul 19, 2019 38.04 38.23 37.55 37.58 1,005,400 -0.66(-1.73%)
Jul 18, 2019 38.02 38.33 37.81 38.24 1,547,241 +0.12(+0.31%)
Jul 17, 2019 38.46 38.47 38.11 38.12 873,557 -0.40(-1.04%)
Jul 16, 2019 38.41 38.55 38.30 38.52 982,908 +0.10(+0.26%)
Jul 15, 2019 38.35 38.47 38.18 38.42 1,488,362 +0.13(+0.34%)
Jul 12, 2019 38.49 38.49 38.21 38.29 1,024,700 -0.07(-0.18%)
Jul 11, 2019 38.49 38.53 38.02 38.36 1,015,830 -0.11(-0.29%)
Jul 10, 2019 38.45 38.85 38.33 38.47 1,149,247 +0.05(+0.13%)
Jul 09, 2019 37.95 38.45 37.93 38.42 1,257,473 +0.46(+1.21%)
Jul 08, 2019 37.87 38.08 37.77 37.96 1,211,136 -0.02(-0.05%)
Jul 05, 2019 37.88 38.01 37.68 37.98 1,400,400 +0.04(+0.11%)
Jul 03, 2019 37.86 38.09 37.76 37.94 928,800 +0.32(+0.85%)
Jul 02, 2019 37.76 37.91 37.58 37.62 1,120,142 -0.16(-0.41%)
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