Arch Capital Grp Ltd (NQ: ACGL )

92.44 +0.96 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.133 3.272 3.130 3.242 626,400 +0.11(+3.66%)
Apr 29, 2002 3.183 3.216 3.086 3.128 1,555,200 -0.06(-1.75%)
Apr 26, 2002 3.206 3.206 3.142 3.183 1,243,800 -0.03(-1.04%)
Apr 25, 2002 3.226 3.259 3.189 3.217 1,508,400 -0.00(-0.03%)
Apr 24, 2002 3.217 3.281 3.190 3.218 2,783,700 +0.02(+0.56%)
Apr 23, 2002 3.217 3.261 3.189 3.200 958,500 +0.01(+0.28%)
Apr 22, 2002 3.222 3.242 3.111 3.191 1,237,500 -0.03(-0.97%)
Apr 19, 2002 3.254 3.283 3.222 3.222 1,170,000 -0.03(-0.92%)
Apr 18, 2002 3.200 3.253 3.195 3.252 1,922,400 +0.04(+1.32%)
Apr 17, 2002 3.194 3.250 3.194 3.210 1,481,400 +0.00(+0.14%)
Apr 16, 2002 3.192 3.206 3.154 3.206 747,000 +0.03(+0.87%)
Apr 15, 2002 3.160 3.183 3.156 3.178 650,700 +0.00(+0.00%)
Apr 12, 2002 3.101 3.183 3.060 3.178 2,534,400 +0.08(+2.51%)
Apr 11, 2002 3.039 3.100 3.033 3.100 680,400 +0.06(+1.82%)
Apr 10, 2002 3.017 3.094 3.011 3.044 1,692,900 +0.03(+0.85%)
Apr 09, 2002 3.111 3.117 2.983 3.019 9,703,800 -0.08(-2.55%)
Apr 08, 2002 3.056 3.111 3.022 3.098 1,303,200 +0.03(+0.83%)
Apr 05, 2002 3.028 3.100 3.028 3.072 2,953,800 +0.03(+0.91%)
Apr 04, 2002 2.911 3.066 2.911 3.044 7,617,600 +0.07(+2.43%)
Apr 03, 2002 2.909 2.993 2.889 2.972 29,094,300 +0.11(+3.96%)
Apr 02, 2002 2.817 2.929 2.817 2.859 1,485,000 +0.03(+0.90%)
Apr 01, 2002 2.865 2.865 2.817 2.833 305,100 -0.03(-1.20%)
Mar 29, 2002 2.871 2.872 2.850 2.868 38,700 +0.00(+0.00%)
Mar 28, 2002 2.871 2.872 2.850 2.868 38,700 +0.01(+0.23%)
Mar 27, 2002 2.889 2.889 2.844 2.861 23,400 -0.05(-1.57%)
Mar 26, 2002 2.817 2.907 2.817 2.907 67,500 +0.12(+4.18%)
Mar 25, 2002 2.880 2.880 2.778 2.790 340,200 -0.09(-3.12%)
Mar 22, 2002 2.949 2.949 2.880 2.880 77,400 -0.05(-1.82%)
Mar 21, 2002 2.951 2.951 2.929 2.933 77,400 -0.01(-0.19%)
Mar 20, 2002 2.954 2.954 2.933 2.939 118,800 +0.00(+0.15%)
Mar 19, 2002 2.978 2.978 2.933 2.934 404,100 -0.05(-1.82%)
Mar 18, 2002 3.017 3.020 2.958 2.989 378,000 -0.04(-1.36%)
Mar 15, 2002 2.996 3.032 2.996 3.030 14,400 +0.00(+0.12%)
Mar 14, 2002 3.033 3.049 3.026 3.026 11,700 +0.01(+0.36%)
Mar 13, 2002 2.978 3.016 2.978 3.016 24,300 +0.02(+0.52%)
Mar 12, 2002 2.979 3.022 2.937 3.000 72,900 -0.05(-1.64%)
Mar 11, 2002 2.972 3.050 2.933 3.050 717,300 +0.08(+2.81%)
Mar 08, 2002 3.016 3.016 2.967 2.967 369,000 -0.06(-2.09%)
Mar 07, 2002 2.957 3.030 2.957 3.030 52,200 +0.05(+1.75%)
Mar 06, 2002 2.982 2.982 2.958 2.978 277,200 -0.01(-0.18%)
Mar 05, 2002 2.978 2.989 2.958 2.983 108,900 +0.03(+0.98%)
Mar 04, 2002 2.944 2.989 2.944 2.955 123,300 +0.01(+0.30%)
Mar 01, 2002 2.989 2.989 2.946 2.946 13,500 -0.04(-1.45%)
Feb 28, 2002 2.906 2.989 2.900 2.989 84,600 +0.06(+1.89%)
Feb 27, 2002 2.922 2.933 2.916 2.933 46,800 +0.02(+0.57%)
Feb 26, 2002 2.989 2.989 2.917 2.917 90,000 -0.02(-0.79%)
Feb 25, 2002 2.947 2.989 2.940 2.940 145,800 -0.05(-1.64%)
Feb 22, 2002 2.947 2.989 2.947 2.989 2,700 +0.04(+1.39%)
Feb 21, 2002 2.989 2.989 2.947 2.948 27,900 -0.04(-1.38%)
Feb 20, 2002 2.947 2.989 2.947 2.989 66,600 +0.01(+0.37%)
Feb 19, 2002 3.000 3.000 2.933 2.978 284,400 -0.02(-0.74%)
Feb 18, 2002 2.994 3.000 2.967 3.000 178,200 +0.00(+0.00%)
Feb 15, 2002 2.994 3.000 2.967 3.000 178,200 +0.00(+0.00%)
Feb 14, 2002 2.944 3.001 2.939 3.000 346,500 +0.04(+1.50%)
Feb 13, 2002 2.944 3.056 2.944 2.956 226,800 +0.07(+2.31%)
Feb 12, 2002 2.889 2.889 2.889 2.889 108,000 -0.07(-2.33%)
Feb 11, 2002 2.888 2.958 2.844 2.958 127,800 +0.11(+3.94%)
Feb 08, 2002 2.889 2.889 2.833 2.846 63,000 -0.06(-1.95%)
Feb 07, 2002 2.873 2.902 2.867 2.902 43,200 +0.02(+0.81%)
Feb 06, 2002 2.879 2.879 2.879 2.879 9,000 -0.03(-1.07%)
Feb 05, 2002 2.959 2.959 2.886 2.910 36,000 -0.09(-3.00%)
Feb 04, 2002 2.863 3.048 2.863 3.000 41,400 +0.06(+2.00%)
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.