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 29, 2009 6.302 6.323 6.169 6.313 4,528,557 +0.09(+1.39%)
May 28, 2009 6.354 6.354 6.138 6.227 6,259,176 -0.01(-0.16%)
May 27, 2009 6.489 6.616 6.217 6.237 4,931,496 -0.20(-3.17%)
May 26, 2009 6.430 6.474 6.222 6.441 6,606,783 +0.17(+2.66%)
May 22, 2009 6.318 6.437 6.246 6.274 4,099,221 -0.07(-1.05%)
May 21, 2009 6.324 6.372 6.270 6.341 4,594,833 +0.01(+0.11%)
May 20, 2009 6.488 6.602 6.312 6.334 6,899,814 -0.10(-1.55%)
May 19, 2009 6.542 6.578 6.410 6.434 8,133,030 -0.21(-3.14%)
May 18, 2009 6.492 6.643 6.381 6.643 7,744,050 +0.23(+3.62%)
May 15, 2009 6.597 6.619 6.411 6.411 5,299,893 -0.21(-3.17%)
May 14, 2009 6.573 6.667 6.411 6.621 5,041,710 +0.07(+1.09%)
May 13, 2009 6.499 6.600 6.348 6.550 6,426,837 +0.01(+0.14%)
May 12, 2009 6.471 6.655 6.444 6.541 4,491,684 +0.08(+1.27%)
May 11, 2009 6.448 6.582 6.391 6.459 5,881,986 -0.18(-2.76%)
May 08, 2009 6.556 6.654 6.464 6.642 7,394,868 +0.28(+4.35%)
May 07, 2009 6.226 6.520 6.226 6.366 6,742,395 -0.07(-1.02%)
May 06, 2009 6.424 6.486 6.222 6.431 7,109,928 +0.14(+2.15%)
May 05, 2009 6.377 6.456 6.276 6.296 4,891,185 -0.22(-3.33%)
May 04, 2009 6.476 6.528 6.257 6.512 6,779,214 +0.21(+3.33%)
May 01, 2009 6.371 6.398 6.239 6.302 5,579,919 -0.12(-1.83%)
Apr 30, 2009 6.787 6.789 6.388 6.420 8,136,072 -0.25(-3.70%)
Apr 29, 2009 6.549 6.710 6.444 6.667 8,531,253 +0.33(+5.13%)
Apr 28, 2009 6.117 6.434 6.103 6.341 5,664,807 +0.18(+2.96%)
Apr 27, 2009 6.106 6.222 6.050 6.159 4,878,477 +0.03(+0.49%)
Apr 24, 2009 6.393 6.393 6.098 6.129 8,853,966 -0.10(-1.61%)
Apr 23, 2009 6.141 6.241 6.008 6.229 8,085,204 +0.15(+2.52%)
Apr 22, 2009 5.998 6.189 5.863 6.076 8,800,830 -0.12(-1.88%)
Apr 21, 2009 6.051 6.192 5.859 6.192 9,568,044 +0.33(+5.59%)
Apr 20, 2009 6.056 6.126 5.861 5.864 8,392,446 -0.27(-4.38%)
Apr 17, 2009 6.309 6.387 6.118 6.133 6,817,230 -0.23(-3.58%)
Apr 16, 2009 6.546 6.546 6.224 6.361 4,630,797 +0.00(+0.03%)
Apr 15, 2009 6.191 6.369 6.127 6.359 5,825,484 +0.16(+2.54%)
Apr 14, 2009 6.538 6.538 6.188 6.201 6,532,416 -0.37(-5.66%)
Apr 13, 2009 6.463 6.599 6.371 6.573 4,076,865 +0.00(+0.02%)
Apr 09, 2009 6.471 6.572 6.294 6.572 6,426,162 +0.18(+2.83%)
Apr 08, 2009 6.341 6.451 6.263 6.391 4,415,382 +0.03(+0.47%)
Apr 07, 2009 6.362 6.444 6.339 6.361 3,882,411 -0.05(-0.85%)
Apr 06, 2009 6.233 6.463 5.947 6.416 4,907,961 +0.07(+1.17%)
Apr 03, 2009 5.946 6.366 5.946 6.341 5,545,656 +0.07(+1.04%)
Apr 02, 2009 6.270 6.331 6.198 6.276 4,861,845 +0.08(+1.33%)
Apr 01, 2009 5.946 6.203 5.806 6.193 4,967,757 +0.21(+3.49%)
Mar 31, 2009 5.803 5.986 5.702 5.984 7,710,903 +0.08(+1.37%)
Mar 30, 2009 6.053 6.053 5.790 5.903 5,832,567 -0.25(-4.05%)
Mar 26, 2009 6.167 6.241 6.069 6.152 5,582,880 +0.01(+0.18%)
Mar 25, 2009 6.037 6.163 5.951 6.141 4,952,223 +0.15(+2.45%)
Mar 24, 2009 6.187 6.319 5.990 5.994 4,012,686 -0.33(-5.22%)
Mar 23, 2009 6.001 6.324 5.962 6.324 6,538,698 +0.45(+7.74%)
Mar 20, 2009 5.954 6.022 5.870 5.870 4,296,897 -0.06(-0.99%)
Mar 19, 2009 6.197 6.230 5.929 5.929 6,331,347 -0.23(-3.68%)
Mar 18, 2009 5.848 6.161 5.766 6.156 6,619,230 +0.24(+4.06%)
Mar 17, 2009 5.640 5.916 5.541 5.916 5,439,132 +0.26(+4.64%)
Mar 16, 2009 5.641 5.760 5.581 5.653 11,045,070 +0.03(+0.49%)
Mar 13, 2009 5.398 5.636 5.328 5.626 5,288,076 +0.19(+3.47%)
Mar 12, 2009 5.272 5.439 5.125 5.437 7,383,069 +0.13(+2.43%)
Mar 11, 2009 5.387 5.460 5.230 5.308 5,692,284 -0.10(-1.87%)
Mar 10, 2009 5.074 5.409 4.964 5.409 10,586,142 +0.40(+7.94%)
Mar 09, 2009 5.189 5.199 4.969 5.011 8,583,759 -0.30(-5.63%)
Mar 06, 2009 5.333 5.386 5.176 5.310 9,860,760 +0.00(+0.08%)
Mar 05, 2009 5.514 5.553 5.250 5.306 9,914,706 -0.29(-5.14%)
Mar 04, 2009 5.761 5.761 5.544 5.593 8,885,034 -0.25(-4.24%)
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.