Arch Capital Grp Ltd (NQ: ACGL )

91.83 +0.35 (+0.38%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.08 24.22 23.92 24.22 2,689,713 +0.17(+0.69%)
May 27, 2016 23.98 24.05 24.05 24.05 449,400 +0.10(+0.40%)
May 26, 2016 23.90 24.02 23.66 23.96 1,206,273 +0.06(+0.24%)
May 25, 2016 24.00 24.09 23.87 23.90 609,870 -0.04(-0.15%)
May 24, 2016 23.65 23.99 23.65 23.94 687,093 +0.36(+1.53%)
May 23, 2016 23.67 23.75 23.55 23.58 501,366 -0.18(-0.74%)
May 20, 2016 23.72 23.90 23.65 23.75 891,741 +0.02(+0.10%)
May 19, 2016 23.82 23.82 23.59 23.73 594,765 -0.15(-0.63%)
May 18, 2016 23.55 23.97 23.51 23.88 1,019,637 +0.24(+1.00%)
May 17, 2016 23.96 24.18 23.45 23.64 1,495,596 -0.38(-1.57%)
May 16, 2016 23.82 24.13 23.75 24.02 1,147,626 +0.12(+0.50%)
May 13, 2016 23.89 24.06 23.75 23.90 1,023,651 +0.00(+0.00%)
May 12, 2016 24.12 24.31 23.85 23.90 1,505,391 -0.07(-0.31%)
May 11, 2016 23.82 24.27 23.69 23.97 1,902,240 +0.13(+0.53%)
May 10, 2016 23.47 23.88 23.34 23.85 862,107 +0.38(+1.62%)
May 09, 2016 23.53 23.59 23.38 23.47 962,442 +0.02(+0.10%)
May 06, 2016 23.41 23.54 23.23 23.44 868,839 -0.13(-0.54%)
May 05, 2016 23.61 23.65 23.40 23.57 803,217 +0.05(+0.20%)
May 04, 2016 23.46 23.65 23.25 23.52 912,690 -0.08(-0.33%)
May 03, 2016 23.60 23.73 23.39 23.60 918,744 -0.13(-0.55%)
May 02, 2016 23.51 23.83 23.41 23.73 1,364,424 +0.23(+0.99%)
Apr 29, 2016 23.60 23.68 23.27 23.50 1,706,925 -0.06(-0.25%)
Apr 28, 2016 23.85 23.99 22.95 23.56 1,270,113 -0.24(-1.02%)
Apr 27, 2016 23.70 23.88 23.32 23.80 932,349 +0.03(+0.14%)
Apr 26, 2016 23.64 23.83 23.25 23.77 780,825 +0.08(+0.32%)
Apr 25, 2016 23.52 23.70 23.35 23.69 654,480 +0.09(+0.37%)
Apr 22, 2016 23.06 23.63 22.97 23.60 1,058,196 +0.48(+2.08%)
Apr 21, 2016 23.57 23.73 23.08 23.12 1,088,718 -0.54(-2.28%)
Apr 20, 2016 23.77 23.77 23.45 23.66 763,461 -0.05(-0.23%)
Apr 19, 2016 23.87 23.96 23.60 23.72 830,925 -0.10(-0.41%)
Apr 18, 2016 23.66 23.91 23.37 23.81 898,185 +0.05(+0.20%)
Apr 15, 2016 23.51 23.80 23.35 23.77 966,330 +0.29(+1.22%)
Apr 14, 2016 23.45 23.58 23.16 23.48 920,370 +0.01(+0.04%)
Apr 13, 2016 23.43 23.48 23.19 23.47 1,248,150 +0.10(+0.44%)
Apr 12, 2016 23.15 23.51 22.59 23.37 1,775,109 +0.20(+0.86%)
Apr 11, 2016 23.26 23.30 22.98 23.17 1,189,731 -0.08(-0.36%)
Apr 08, 2016 23.45 23.55 23.22 23.25 658,980 -0.04(-0.19%)
Apr 07, 2016 23.23 23.38 22.98 23.29 1,347,207 +0.01(+0.03%)
Apr 06, 2016 23.58 23.70 23.17 23.29 1,373,898 -0.26(-1.09%)
Apr 05, 2016 23.93 23.97 23.50 23.54 992,943 -0.46(-1.90%)
Apr 04, 2016 24.07 24.27 23.85 24.00 1,094,226 -0.05(-0.21%)
Apr 01, 2016 23.70 24.09 23.69 24.05 854,091 +0.35(+1.48%)
Mar 31, 2016 23.83 23.85 23.61 23.70 1,138,443 -0.12(-0.52%)
Mar 30, 2016 23.65 23.89 23.54 23.82 667,377 +0.29(+1.23%)
Mar 29, 2016 23.40 23.65 23.31 23.53 899,892 +0.13(+0.57%)
Mar 28, 2016 23.20 23.45 23.18 23.40 547,968 +0.29(+1.27%)
Mar 24, 2016 23.46 23.11 23.11 23.11 813,900 -0.40(-1.69%)
Mar 23, 2016 23.48 23.67 23.32 23.50 536,478 +0.00(+0.01%)
Mar 22, 2016 23.36 23.71 23.24 23.50 1,144,962 +0.01(+0.06%)
Mar 21, 2016 23.31 23.57 22.80 23.49 491,556 +0.10(+0.41%)
Mar 18, 2016 23.39 23.53 23.21 23.39 951,840 +0.03(+0.13%)
Mar 17, 2016 23.27 23.42 23.18 23.36 893,649 +0.16(+0.69%)
Mar 16, 2016 23.31 23.41 22.97 23.20 729,360 -0.10(-0.44%)
Mar 15, 2016 23.21 23.46 22.88 23.30 1,034,271 -0.01(-0.04%)
Mar 14, 2016 23.19 23.47 22.99 23.31 782,937 -0.06(-0.27%)
Mar 11, 2016 23.12 23.38 23.03 23.38 654,726 +0.42(+1.83%)
Mar 10, 2016 23.00 23.04 22.66 22.96 692,397 +0.02(+0.10%)
Mar 09, 2016 23.03 23.12 22.84 22.93 587,118 -0.03(-0.12%)
Mar 08, 2016 22.85 23.06 22.65 22.96 936,996 +0.04(+0.17%)
Mar 07, 2016 23.00 23.13 22.81 22.92 891,654 -0.21(-0.91%)
Mar 04, 2016 23.07 23.19 22.43 23.13 1,137,483 -0.02(-0.07%)
Mar 03, 2016 23.03 23.21 21.72 23.15 1,145,007 +0.10(+0.42%)
Mar 02, 2016 22.88 23.05 22.73 23.05 915,708 +0.16(+0.68%)
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.