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, 2013 17.82 17.90 17.41 17.69 0 +0.04(+0.21%)
Apr 29, 2013 17.57 17.75 17.53 17.65 1,562,889 +0.10(+0.55%)
Apr 26, 2013 17.78 17.78 17.55 17.55 1,930,860 -0.23(-1.28%)
Apr 25, 2013 17.89 17.90 17.66 17.78 1,056,909 -0.01(-0.06%)
Apr 24, 2013 17.67 17.82 17.60 17.79 0 +0.16(+0.93%)
Apr 23, 2013 17.47 17.63 17.45 17.63 1,009,017 +0.32(+1.85%)
Apr 22, 2013 17.39 17.39 17.17 17.31 1,218,102 -0.09(-0.54%)
Apr 19, 2013 17.18 17.41 17.18 17.40 951,255 +0.20(+1.16%)
Apr 18, 2013 17.24 17.35 17.14 17.20 2,016,093 -0.03(-0.15%)
Apr 17, 2013 17.18 17.24 17.08 17.23 1,925,769 +0.02(+0.10%)
Apr 16, 2013 16.95 17.22 16.88 17.21 1,831,401 +0.31(+1.85%)
Apr 15, 2013 17.13 17.29 16.89 16.90 2,270,052 -0.50(-2.89%)
Apr 12, 2013 17.25 17.41 17.23 17.40 1,172,028 +0.12(+0.69%)
Apr 11, 2013 17.23 17.35 17.23 17.28 2,420,931 +0.03(+0.17%)
Apr 10, 2013 17.23 17.28 17.12 17.25 1,538,427 +0.02(+0.10%)
Apr 09, 2013 17.45 17.45 17.14 17.23 1,552,581 -0.07(-0.42%)
Apr 08, 2013 17.17 17.31 17.17 17.31 1,747,053 +0.09(+0.54%)
Apr 05, 2013 17.18 17.30 17.07 17.21 1,556,721 -0.05(-0.31%)
Apr 04, 2013 17.39 17.41 17.21 17.27 2,693,817 -0.08(-0.44%)
Apr 03, 2013 17.55 17.60 17.31 17.34 1,401,963 -0.14(-0.82%)
Apr 02, 2013 17.62 17.63 17.44 17.49 1,299,915 -0.04(-0.21%)
Apr 01, 2013 17.57 17.88 17.39 17.52 1,390,305 +0.00(+0.00%)
Mar 28, 2013 17.28 17.53 17.12 17.52 3,822,471 +0.29(+1.66%)
Mar 27, 2013 17.13 17.31 17.07 17.24 2,350,500 +0.04(+0.25%)
Mar 26, 2013 17.29 17.34 17.16 17.19 1,838,163 -0.06(-0.37%)
Mar 25, 2013 17.41 17.41 17.18 17.26 1,549,107 -0.01(-0.08%)
Mar 22, 2013 17.38 17.38 17.18 17.27 1,519,374 -0.02(-0.12%)
Mar 21, 2013 17.42 17.46 17.21 17.29 1,135,728 -0.14(-0.82%)
Mar 20, 2013 17.48 17.48 17.37 17.43 2,887,302 +0.04(+0.21%)
Mar 19, 2013 17.22 17.47 17.22 17.40 1,446,261 +0.19(+1.12%)
Mar 18, 2013 17.15 17.27 17.11 17.20 905,139 -0.02(-0.12%)
Mar 15, 2013 17.21 17.29 17.17 17.22 1,140,144 +0.00(+0.02%)
Mar 14, 2013 17.08 17.22 17.05 17.22 1,129,122 +0.13(+0.76%)
Mar 13, 2013 16.97 17.11 16.95 17.09 701,889 +0.15(+0.91%)
Mar 12, 2013 16.93 17.00 16.90 16.94 484,497 -0.00(-0.02%)
Mar 11, 2013 16.88 16.94 16.81 16.94 1,069,317 +0.06(+0.36%)
Mar 08, 2013 16.87 16.90 16.75 16.88 701,796 +0.07(+0.40%)
Mar 07, 2013 16.67 16.94 16.67 16.81 2,652,873 +0.23(+1.39%)
Mar 06, 2013 16.64 16.67 16.49 16.58 2,531,400 +0.02(+0.12%)
Mar 05, 2013 16.57 16.69 16.49 16.56 1,541,907 +0.10(+0.59%)
Mar 04, 2013 16.43 16.50 16.29 16.47 2,652,993 -0.04(-0.24%)
Mar 01, 2013 16.33 16.52 16.30 16.51 3,724,392 +0.13(+0.81%)
Feb 28, 2013 16.30 16.41 16.26 16.37 2,631,558 +0.07(+0.45%)
Feb 27, 2013 16.25 16.32 16.15 16.30 1,324,089 +0.00(+0.02%)
Feb 26, 2013 16.16 16.30 16.05 16.30 2,459,229 +0.23(+1.45%)
Feb 25, 2013 16.16 16.19 16.06 16.06 1,759,605 -0.07(-0.43%)
Feb 22, 2013 16.02 16.13 15.98 16.13 1,234,746 +0.18(+1.13%)
Feb 21, 2013 15.96 16.03 15.92 15.95 1,734,231 +0.01(+0.06%)
Feb 20, 2013 16.04 16.08 15.91 15.94 1,599,216 -0.05(-0.31%)
Feb 19, 2013 15.93 16.05 15.80 15.99 1,615,821 +0.14(+0.88%)
Feb 15, 2013 15.85 15.97 15.84 15.85 1,649,850 -0.04(-0.27%)
Feb 14, 2013 15.95 15.95 15.83 15.90 1,763,340 -0.03(-0.17%)
Feb 13, 2013 15.97 16.08 15.92 15.92 2,232,369 -0.14(-0.87%)
Feb 12, 2013 16.48 16.66 15.91 16.06 3,698,907 -0.37(-2.25%)
Feb 11, 2013 16.33 16.49 16.23 16.43 2,266,395 +0.15(+0.92%)
Feb 08, 2013 15.85 16.30 15.79 16.28 3,258,018 +0.45(+2.82%)
Feb 07, 2013 15.81 15.86 15.76 15.84 2,109,075 +0.06(+0.40%)
Feb 06, 2013 15.55 15.77 15.51 15.77 978,267 +0.35(+2.27%)
Feb 04, 2013 15.61 15.68 15.41 15.42 1,564,716 -0.31(-1.95%)
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.