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 (%)
May 30, 2014 18.94 19.04 18.91 18.98 1,211,901 -0.03(-0.14%)
May 29, 2014 19.00 19.10 18.88 19.00 441,759 +0.03(+0.16%)
May 28, 2014 19.11 19.11 18.97 18.97 1,010,943 -0.11(-0.58%)
May 27, 2014 19.03 19.09 18.99 19.08 1,347,384 +0.13(+0.69%)
May 23, 2014 19.02 18.95 18.95 18.95 1,044,000 -0.01(-0.04%)
May 22, 2014 18.88 19.00 18.87 18.96 757,050 +0.00(+0.00%)
May 21, 2014 18.90 19.00 18.88 18.96 1,060,578 +0.09(+0.48%)
May 20, 2014 18.79 18.91 18.78 18.87 923,001 +0.02(+0.11%)
May 19, 2014 18.78 18.89 18.73 18.85 662,700 +0.00(+0.02%)
May 16, 2014 18.73 18.88 18.60 18.85 1,391,391 +0.08(+0.43%)
May 15, 2014 18.91 18.95 18.62 18.77 881,058 -0.14(-0.72%)
May 14, 2014 19.12 19.14 18.85 18.90 1,034,244 -0.19(-0.98%)
May 13, 2014 19.09 19.11 18.98 19.09 1,264,491 +0.06(+0.32%)
May 12, 2014 19.06 19.13 18.97 19.03 1,310,094 +0.05(+0.28%)
May 09, 2014 19.08 19.10 18.88 18.98 852,420 -0.06(-0.30%)
May 08, 2014 19.04 19.20 18.99 19.03 1,082,415 -0.04(-0.21%)
May 07, 2014 18.99 19.13 18.94 19.07 2,041,368 +0.16(+0.85%)
May 06, 2014 18.95 19.05 18.89 18.91 597,924 -0.07(-0.35%)
May 05, 2014 19.05 19.05 18.87 18.98 753,324 -0.04(-0.23%)
May 02, 2014 19.29 19.29 18.90 19.02 1,584,348 -0.17(-0.87%)
May 01, 2014 19.11 19.24 19.04 19.19 1,103,727 +0.08(+0.44%)
Apr 30, 2014 19.14 19.14 18.96 19.11 1,433,439 -0.06(-0.31%)
Apr 29, 2014 19.17 19.30 19.09 19.17 1,224,318 +0.14(+0.72%)
Apr 28, 2014 19.17 19.30 18.96 19.03 1,444,989 -0.10(-0.51%)
Apr 25, 2014 19.33 19.33 19.11 19.13 671,043 -0.21(-1.10%)
Apr 24, 2014 19.33 19.35 19.16 19.34 772,257 +0.08(+0.42%)
Apr 23, 2014 19.14 19.27 19.07 19.26 863,049 +0.18(+0.93%)
Apr 22, 2014 19.04 19.18 19.00 19.08 645,159 +0.01(+0.07%)
Apr 21, 2014 19.13 19.13 19.03 19.07 339,243 -0.06(-0.30%)
Apr 17, 2014 19.09 19.13 19.13 19.13 442,500 -0.01(-0.07%)
Apr 16, 2014 19.08 19.18 19.00 19.14 815,373 +0.18(+0.95%)
Apr 15, 2014 18.90 19.00 18.81 18.96 970,140 +0.07(+0.35%)
Apr 14, 2014 19.05 19.05 18.79 18.89 1,362,411 +0.05(+0.28%)
Apr 11, 2014 18.69 18.86 18.62 18.84 1,362,657 +0.13(+0.69%)
Apr 10, 2014 18.86 18.96 18.71 18.71 1,274,643 -0.18(-0.97%)
Apr 09, 2014 18.76 18.89 18.57 18.89 3,159,906 +0.21(+1.14%)
Apr 08, 2014 18.67 18.80 18.54 18.68 2,959,182 +0.04(+0.20%)
Apr 07, 2014 18.88 19.00 18.59 18.64 2,467,905 -0.28(-1.50%)
Apr 04, 2014 19.12 19.22 18.89 18.93 1,572,141 -0.13(-0.66%)
Apr 03, 2014 19.09 19.17 19.01 19.05 1,604,871 +0.02(+0.11%)
Apr 02, 2014 19.14 19.16 19.02 19.03 1,569,447 -0.04(-0.19%)
Apr 01, 2014 19.22 19.22 18.92 19.07 1,173,402 -0.11(-0.57%)
Mar 31, 2014 19.12 19.27 19.01 19.18 2,058,315 +0.20(+1.07%)
Mar 28, 2014 19.00 19.08 18.93 18.98 656,250 +0.07(+0.37%)
Mar 27, 2014 19.08 19.08 18.86 18.91 842,268 -0.12(-0.63%)
Mar 26, 2014 19.18 19.25 19.02 19.03 1,136,409 -0.12(-0.64%)
Mar 25, 2014 19.27 19.33 19.14 19.15 832,413 -0.01(-0.05%)
Mar 24, 2014 19.08 19.28 19.07 19.16 2,086,710 +0.15(+0.79%)
Mar 21, 2014 19.49 19.58 19.01 19.01 9,590,463 -0.36(-1.88%)
Mar 20, 2014 19.23 19.51 19.23 19.37 1,775,055 +0.03(+0.17%)
Mar 19, 2014 19.50 19.55 19.31 19.34 1,442,241 -0.10(-0.53%)
Mar 18, 2014 19.30 19.55 19.30 19.44 1,329,054 +0.14(+0.71%)
Mar 17, 2014 19.28 19.41 19.20 19.31 1,428,738 +0.13(+0.66%)
Mar 14, 2014 19.00 19.28 19.00 19.18 967,467 +0.11(+0.58%)
Mar 13, 2014 19.20 19.25 19.03 19.07 1,163,529 -0.05(-0.26%)
Mar 12, 2014 18.93 19.12 18.92 19.12 856,995 +0.05(+0.24%)
Mar 11, 2014 19.09 19.14 18.96 19.07 1,219,839 -0.00(-0.02%)
Mar 10, 2014 18.91 19.08 18.83 19.08 1,582,788 +0.18(+0.95%)
Mar 07, 2014 19.00 19.13 18.81 18.90 1,089,195 -0.03(-0.18%)
Mar 06, 2014 18.73 19.00 18.64 18.93 2,175,324 +0.28(+1.52%)
Mar 05, 2014 18.73 18.73 18.57 18.65 1,275,336 -0.09(-0.50%)
Mar 04, 2014 18.68 18.81 18.68 18.74 1,482,699 +0.19(+1.04%)
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.