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 (%)
Sep 24, 2021 39.07 39.27 38.80 39.18 6,199,094 +0.18(+0.46%)
Sep 23, 2021 39.22 39.55 38.96 39.00 1,557,900 -0.02(-0.05%)
Sep 22, 2021 39.09 39.25 38.92 39.02 1,727,037 +0.29(+0.75%)
Sep 21, 2021 39.09 39.21 38.66 38.73 1,287,352 -0.12(-0.31%)
Sep 20, 2021 38.94 39.20 38.38 38.85 1,960,376 -0.45(-1.15%)
Sep 17, 2021 39.13 39.48 39.00 39.30 4,357,609 +0.14(+0.36%)
Sep 16, 2021 39.48 39.58 39.13 39.16 1,979,513 -0.18(-0.46%)
Sep 15, 2021 39.13 39.60 38.82 39.34 2,510,206 +0.08(+0.20%)
Sep 14, 2021 39.95 40.24 39.16 39.26 1,953,107 -0.63(-1.58%)
Sep 13, 2021 39.28 40.03 39.17 39.89 2,359,586 +0.95(+2.44%)
Sep 10, 2021 39.79 39.89 38.91 38.94 1,625,673 -0.58(-1.47%)
Sep 09, 2021 40.00 40.47 39.47 39.52 2,384,628 -0.45(-1.13%)
Sep 08, 2021 38.92 40.04 38.77 39.97 2,883,509 +0.97(+2.49%)
Sep 07, 2021 39.41 39.41 38.70 39.00 2,280,779 -0.43(-1.09%)
Sep 03, 2021 39.55 39.72 39.11 39.43 1,975,171 -0.19(-0.48%)
Sep 02, 2021 40.41 40.42 39.45 39.62 1,740,229 -0.85(-2.10%)
Sep 01, 2021 41.06 41.19 40.46 40.47 1,156,070 -0.63(-1.53%)
Aug 31, 2021 41.17 41.49 40.94 41.10 1,876,385 -0.15(-0.36%)
Aug 30, 2021 41.76 41.99 41.17 41.25 1,544,646 -0.50(-1.20%)
Aug 27, 2021 41.81 41.97 41.41 41.75 2,677,924 +0.36(+0.87%)
Aug 26, 2021 42.17 42.19 41.37 41.39 1,375,079 -0.69(-1.64%)
Aug 25, 2021 41.95 42.32 41.90 42.08 1,615,770 +0.04(+0.10%)
Aug 24, 2021 42.05 42.54 42.01 42.04 2,186,615 -0.06(-0.14%)
Aug 23, 2021 42.08 42.38 41.97 42.10 1,078,057 +0.00(+0.00%)
Aug 20, 2021 41.60 42.15 41.38 42.10 1,722,738 +0.44(+1.06%)
Aug 19, 2021 41.38 41.89 41.27 41.66 1,077,710 -0.02(-0.05%)
Aug 18, 2021 41.77 42.17 41.63 41.68 1,133,252 -0.22(-0.53%)
Aug 17, 2021 41.80 42.35 41.68 41.90 1,172,624 +0.09(+0.22%)
Aug 16, 2021 41.48 41.96 41.27 41.81 993,043 +0.03(+0.07%)
Aug 13, 2021 41.80 41.92 41.63 41.78 1,198,078 +0.12(+0.29%)
Aug 12, 2021 41.50 41.88 41.34 41.66 1,405,366 +0.14(+0.34%)
Aug 11, 2021 40.80 41.67 40.62 41.52 1,488,920 +0.74(+1.81%)
Aug 10, 2021 40.48 41.17 40.46 40.78 1,127,101 +0.24(+0.59%)
Aug 09, 2021 40.56 40.76 40.24 40.54 1,090,467 -0.04(-0.10%)
Aug 06, 2021 40.41 40.67 40.24 40.58 1,050,334 +0.59(+1.48%)
Aug 05, 2021 39.59 40.00 39.35 39.99 1,219,746 +0.57(+1.45%)
Aug 04, 2021 39.16 40.01 39.03 39.42 1,311,103 +0.08(+0.20%)
Aug 03, 2021 39.45 39.72 38.59 39.34 2,236,603 +0.13(+0.33%)
Aug 02, 2021 39.18 39.66 39.00 39.21 3,166,372 +0.21(+0.54%)
Jul 30, 2021 38.61 39.45 38.50 39.00 2,488,509 +0.50(+1.30%)
Jul 29, 2021 38.59 38.76 37.75 38.50 4,177,422 +0.44(+1.16%)
Jul 28, 2021 38.67 38.79 37.78 38.06 2,041,327 -0.48(-1.25%)
Jul 27, 2021 38.48 38.84 38.23 38.54 1,709,871 -0.17(-0.44%)
Jul 26, 2021 38.43 38.89 38.38 38.71 1,137,727 +0.18(+0.47%)
Jul 23, 2021 38.54 38.64 38.25 38.53 1,039,788 +0.40(+1.05%)
Jul 22, 2021 38.34 38.39 37.93 38.13 1,074,754 -0.35(-0.91%)
Jul 21, 2021 38.24 38.81 38.24 38.48 1,035,877 +0.59(+1.56%)
Jul 20, 2021 37.04 38.40 36.92 37.89 2,634,440 +1.07(+2.91%)
Jul 19, 2021 37.54 37.77 36.53 36.82 1,849,420 -1.26(-3.31%)
Jul 16, 2021 38.05 38.23 37.87 38.08 939,043 +0.10(+0.26%)
Jul 15, 2021 37.41 38.08 37.33 37.98 961,784 +0.23(+0.61%)
Jul 14, 2021 37.70 37.91 37.43 37.75 1,646,486 +0.21(+0.56%)
Jul 13, 2021 38.31 38.35 37.47 37.54 1,091,726 -0.84(-2.19%)
Jul 12, 2021 38.22 38.63 38.05 38.38 1,133,143 -0.12(-0.31%)
Jul 09, 2021 38.13 38.56 37.96 38.50 1,891,619 +0.88(+2.34%)
Jul 08, 2021 38.57 38.57 37.40 37.62 2,808,461 -1.40(-3.59%)
Jul 07, 2021 38.59 39.13 38.52 39.02 1,041,395 +0.22(+0.57%)
Jul 06, 2021 39.36 39.42 38.45 38.80 1,523,539 -0.71(-1.80%)
Jul 02, 2021 40.03 40.25 39.38 39.51 1,505,087 -0.44(-1.10%)
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