Arch Capital Grp Ltd (NQ: ACGL )

91.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.94 18.08 17.79 17.94 1,204,473 -0.16(-0.90%)
Jan 30, 2014 18.00 18.15 17.94 18.10 591,405 +0.23(+1.29%)
Jan 29, 2014 17.91 18.07 17.86 17.87 1,199,865 -0.19(-1.03%)
Jan 28, 2014 17.88 18.20 17.88 18.06 1,239,243 +0.19(+1.04%)
Jan 27, 2014 17.79 18.00 17.73 17.87 895,491 +0.00(+0.00%)
Jan 24, 2014 18.04 18.05 17.87 17.87 1,373,127 -0.20(-1.12%)
Jan 23, 2014 18.23 18.29 18.02 18.07 2,141,619 -0.30(-1.63%)
Jan 22, 2014 18.33 18.39 18.23 18.37 1,813,878 +0.16(+0.88%)
Jan 21, 2014 18.32 18.36 18.10 18.21 1,214,223 +0.00(+0.00%)
Jan 17, 2014 18.23 18.21 18.21 18.21 623,700 -0.11(-0.58%)
Jan 16, 2014 18.28 18.33 18.19 18.32 1,524,453 +0.02(+0.11%)
Jan 15, 2014 18.49 18.49 18.28 18.30 1,488,432 -0.19(-1.03%)
Jan 14, 2014 18.40 18.53 18.40 18.49 775,653 +0.11(+0.60%)
Jan 13, 2014 18.47 18.52 18.18 18.38 1,139,256 -0.16(-0.85%)
Jan 10, 2014 18.67 18.68 18.50 18.54 1,370,091 -0.11(-0.57%)
Jan 09, 2014 18.55 18.74 18.49 18.64 2,279,418 +0.17(+0.90%)
Jan 08, 2014 18.67 18.67 18.31 18.48 1,914,276 -0.11(-0.59%)
Jan 07, 2014 18.64 18.73 18.48 18.59 2,455,713 +0.01(+0.04%)
Jan 06, 2014 18.83 18.83 18.42 18.58 3,218,001 -0.18(-0.94%)
Jan 03, 2014 19.09 19.16 18.67 18.76 3,620,376 -0.37(-1.92%)
Jan 02, 2014 19.75 19.85 19.10 19.12 2,590,716 -0.77(-3.89%)
Dec 31, 2013 19.64 19.90 19.90 19.90 1,576,500 +0.22(+1.10%)
Dec 30, 2013 19.50 19.68 19.49 19.68 751,917 +0.20(+1.01%)
Dec 27, 2013 19.57 19.57 19.33 19.48 581,622 -0.06(-0.31%)
Dec 26, 2013 19.62 19.62 19.47 19.54 383,124 +0.01(+0.03%)
Dec 24, 2013 19.34 19.54 19.32 19.54 157,104 +0.17(+0.88%)
Dec 23, 2013 19.62 19.62 19.35 19.37 870,033 -0.13(-0.67%)
Dec 20, 2013 19.27 19.54 19.25 19.50 2,632,056 +0.22(+1.14%)
Dec 19, 2013 19.17 19.37 19.13 19.28 970,779 +0.07(+0.36%)
Dec 18, 2013 19.04 19.23 18.96 19.21 1,035,825 +0.25(+1.32%)
Dec 17, 2013 19.02 19.09 18.93 18.96 1,033,293 -0.07(-0.35%)
Dec 16, 2013 19.03 19.12 18.95 19.02 1,299,837 +0.02(+0.09%)
Dec 13, 2013 19.21 19.26 19.00 19.01 697,677 -0.12(-0.63%)
Dec 12, 2013 19.15 19.18 19.06 19.13 917,880 +0.00(+0.00%)
Dec 11, 2013 19.33 19.36 19.11 19.13 691,557 -0.19(-1.00%)
Dec 10, 2013 19.46 19.52 19.32 19.32 640,116 -0.22(-1.14%)
Dec 09, 2013 19.48 19.59 19.43 19.54 813,033 +0.01(+0.05%)
Dec 06, 2013 19.36 19.55 19.36 19.53 0 +0.29(+1.52%)
Dec 05, 2013 19.36 19.40 19.23 19.24 0 -0.20(-1.01%)
Dec 04, 2013 19.47 19.57 19.22 19.44 0 -0.12(-0.60%)
Dec 03, 2013 19.50 19.88 19.37 19.55 1,167,906 +0.04(+0.20%)
Dec 02, 2013 19.68 19.68 19.45 19.51 0 -0.10(-0.49%)
Nov 29, 2013 19.67 19.72 19.59 19.61 0 -0.04(-0.19%)
Nov 27, 2013 19.55 19.70 19.54 19.65 0 +0.09(+0.46%)
Nov 26, 2013 19.58 19.72 19.55 19.56 1,690,791 -0.06(-0.32%)
Nov 25, 2013 19.73 19.77 19.62 19.62 0 -0.03(-0.17%)
Nov 22, 2013 19.35 19.69 19.35 19.65 0 +0.25(+1.27%)
Nov 21, 2013 19.33 19.44 19.32 19.41 0 +0.12(+0.64%)
Nov 20, 2013 19.47 19.49 19.26 19.28 0 -0.12(-0.64%)
Nov 19, 2013 19.45 19.51 19.34 19.41 0 -0.06(-0.29%)
Nov 18, 2013 19.50 19.56 19.41 19.46 579,525 -0.05(-0.26%)
Nov 15, 2013 19.56 19.60 19.38 19.51 0 -0.06(-0.31%)
Nov 14, 2013 19.50 19.59 19.45 19.57 0 +0.09(+0.46%)
Nov 13, 2013 19.27 19.48 19.27 19.48 0 +0.11(+0.55%)
Nov 12, 2013 19.51 19.55 19.28 19.38 839,502 -0.14(-0.70%)
Nov 11, 2013 19.50 19.59 19.43 19.51 0 +0.02(+0.12%)
Nov 08, 2013 19.35 19.51 19.33 19.49 0 +0.18(+0.95%)
Nov 07, 2013 19.48 19.50 19.30 19.31 682,173 -0.13(-0.65%)
Nov 06, 2013 19.28 19.47 19.24 19.43 1,016,412 +0.22(+1.16%)
Nov 05, 2013 19.19 19.30 19.15 19.21 0 -0.02(-0.10%)
Nov 04, 2013 19.25 19.30 19.17 19.23 0 -0.02(-0.09%)
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.