Financial News

Arch Capital Grp Ltd (NQ: ACGL )

43.14 USD +0.89 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.07 36.07 36.07 1,065,196 +0.49(+1.38%)
Dec 30, 2020 35.10 35.64 35.03 35.58 1,065,196 +0.28(+0.79%)
Dec 29, 2020 35.63 35.90 35.14 35.30 1,386,850 -0.03(-0.08%)
Dec 28, 2020 34.86 35.50 34.86 35.33 1,587,370 +0.47(+1.35%)
Dec 24, 2020 35.09 35.09 34.45 34.86 604,600 -0.22(-0.63%)
Dec 23, 2020 34.88 35.52 34.85 35.08 2,034,692 +0.50(+1.45%)
Dec 22, 2020 34.32 34.66 34.03 34.58 2,512,420 +0.21(+0.61%)
Dec 21, 2020 34.24 34.56 33.68 34.37 1,810,916 -0.06(-0.17%)
Dec 18, 2020 36.16 36.16 34.30 34.43 4,251,800 -1.12(-3.15%)
Dec 17, 2020 35.50 35.78 35.31 35.55 2,645,687 +0.15(+0.42%)
Dec 16, 2020 35.00 35.58 34.83 35.40 2,333,116 +0.47(+1.35%)
Dec 15, 2020 33.91 34.93 33.64 34.93 2,083,313 +1.36(+4.05%)
Dec 14, 2020 34.10 34.30 33.30 33.57 2,788,203 -0.18(-0.53%)
Dec 11, 2020 34.04 34.65 33.69 33.75 1,676,700 -0.52(-1.52%)
Dec 10, 2020 33.40 34.35 33.32 34.27 2,480,384 +0.72(+2.15%)
Dec 09, 2020 33.44 33.62 32.19 33.55 3,524,217 +0.37(+1.12%)
Dec 08, 2020 33.10 33.58 32.95 33.18 1,407,431 -0.07(-0.21%)
Dec 07, 2020 33.95 34.17 33.05 33.25 2,067,572 -0.92(-2.69%)
Dec 04, 2020 33.15 34.24 32.90 34.17 1,848,200 +1.58(+4.85%)
Dec 03, 2020 33.02 33.10 32.37 32.59 2,129,263 -0.52(-1.57%)
Dec 02, 2020 32.97 33.34 32.50 33.11 1,669,166 +0.09(+0.27%)
Dec 01, 2020 33.01 33.13 32.18 33.02 3,028,126 +0.83(+2.56%)
Nov 30, 2020 32.70 32.90 31.91 32.20 11,978,570 -0.83(-2.53%)
Nov 27, 2020 33.35 33.60 32.69 33.03 1,413,300 -0.52(-1.55%)
Nov 25, 2020 34.27 34.27 33.30 33.55 2,389,600 -1.00(-2.89%)
Nov 24, 2020 34.49 34.83 33.85 34.55 2,969,902 +0.56(+1.65%)
Nov 23, 2020 34.08 34.34 33.74 33.99 2,365,009 +0.02(+0.06%)
Nov 20, 2020 34.69 34.83 33.74 33.97 1,942,000 -0.90(-2.58%)
Nov 19, 2020 34.69 34.98 33.98 34.87 1,856,167 -0.02(-0.06%)
Nov 18, 2020 35.48 35.53 34.88 34.89 1,306,985 -0.35(-0.99%)
Nov 17, 2020 34.75 35.26 34.22 35.24 1,539,955 -0.06(-0.17%)
Nov 16, 2020 35.18 35.54 34.81 35.30 1,635,100 +1.15(+3.37%)
Nov 13, 2020 34.23 34.41 33.00 34.15 1,456,500 +0.42(+1.25%)
Nov 12, 2020 34.09 35.42 33.34 33.73 1,376,701 -1.00(-2.88%)
Nov 11, 2020 35.22 35.54 34.27 34.73 1,291,981 -0.49(-1.39%)
Nov 10, 2020 34.57 35.48 34.21 35.22 1,675,267 +0.78(+2.26%)
Nov 09, 2020 34.37 34.88 33.96 34.44 2,331,380 +2.89(+9.16%)
Nov 06, 2020 32.27 32.33 31.20 31.55 2,192,300 -0.36(-1.13%)
Nov 05, 2020 32.10 32.84 31.70 31.91 2,023,764 -0.07(-0.22%)
Nov 04, 2020 31.28 32.56 30.77 31.98 2,227,308 +0.07(+0.22%)
Nov 03, 2020 31.95 32.34 31.53 31.91 2,120,925 +0.55(+1.74%)
Nov 02, 2020 30.85 31.65 30.64 31.36 2,411,368 +1.16(+3.82%)
Oct 30, 2020 30.85 32.14 29.84 30.21 3,327,900 -0.22(-0.72%)
Oct 29, 2020 29.39 30.75 29.11 30.43 3,679,039 +0.98(+3.33%)
Oct 28, 2020 28.71 29.68 28.55 29.45 2,236,393 +0.24(+0.82%)
Oct 27, 2020 30.25 30.51 29.16 29.21 1,440,505 -1.27(-4.17%)
Oct 26, 2020 31.50 31.53 30.37 30.48 1,366,930 -1.33(-4.18%)
Oct 23, 2020 32.07 32.16 31.50 31.81 884,600 +0.13(+0.41%)
Oct 22, 2020 30.82 31.79 30.66 31.68 3,088,039 +0.82(+2.66%)
Oct 21, 2020 30.09 31.03 30.09 30.86 2,238,363 +0.60(+1.98%)
Oct 20, 2020 30.31 30.68 30.00 30.26 1,287,533 +0.37(+1.24%)
Oct 19, 2020 31.05 31.05 29.87 29.89 1,306,379 -0.96(-3.11%)
Oct 16, 2020 30.79 31.16 30.49 30.85 1,015,400 -0.04(-0.13%)
Oct 15, 2020 30.18 30.96 30.10 30.89 810,796 +0.43(+1.41%)
Oct 14, 2020 30.52 31.20 30.22 30.46 1,669,158 -0.35(-1.14%)
Oct 13, 2020 31.52 31.68 30.74 30.81 1,128,701 -0.90(-2.84%)
Oct 12, 2020 31.33 31.85 31.04 31.71 1,616,508 +0.18(+0.57%)
Oct 09, 2020 31.98 32.00 31.48 31.53 1,772,200 +0.03(+0.10%)
Oct 08, 2020 30.39 31.51 30.39 31.50 1,230,888 +1.26(+4.17%)
Oct 07, 2020 30.40 30.85 30.11 30.24 1,288,282 +0.06(+0.20%)
Oct 06, 2020 30.95 30.95 30.02 30.18 936,690 -0.46(-1.50%)
Oct 05, 2020 30.02 30.69 29.68 30.64 989,999 +0.94(+3.16%)
Oct 02, 2020 28.86 29.94 28.60 29.70 701,800 +0.30(+1.02%)
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