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 (%)
Nov 28, 2014 19.15 19.22 19.09 19.11 705,948 +0.06(+0.30%)
Nov 26, 2014 19.02 19.05 19.05 19.05 1,286,700 -0.01(-0.04%)
Nov 25, 2014 19.21 19.21 19.00 19.06 7,145,373 -0.10(-0.54%)
Nov 24, 2014 19.06 19.16 18.95 19.16 1,925,592 +0.18(+0.95%)
Nov 21, 2014 19.15 19.22 18.98 18.98 1,667,547 -0.07(-0.38%)
Nov 20, 2014 18.98 19.13 18.98 19.05 962,526 -0.02(-0.12%)
Nov 19, 2014 19.01 19.08 18.87 19.08 1,091,670 +0.09(+0.47%)
Nov 18, 2014 18.95 19.11 18.92 18.99 679,458 +0.02(+0.09%)
Nov 17, 2014 19.00 19.25 18.92 18.97 1,405,452 -0.13(-0.68%)
Nov 14, 2014 19.17 19.26 19.06 19.10 765,720 -0.10(-0.52%)
Nov 13, 2014 19.12 19.31 19.07 19.20 1,560,000 +0.06(+0.31%)
Nov 12, 2014 19.08 19.14 19.00 19.14 1,122,888 +0.03(+0.16%)
Nov 11, 2014 19.05 19.11 19.01 19.11 1,394,865 +0.02(+0.12%)
Nov 10, 2014 19.11 19.18 19.03 19.09 1,200,816 -0.07(-0.38%)
Nov 07, 2014 19.05 19.17 18.95 19.16 1,003,161 +0.13(+0.70%)
Nov 06, 2014 18.93 19.04 18.85 19.03 893,496 +0.12(+0.63%)
Nov 05, 2014 19.00 19.00 18.73 18.91 1,116,831 -0.00(-0.02%)
Nov 04, 2014 18.80 18.96 18.75 18.91 743,721 +0.11(+0.59%)
Nov 03, 2014 18.77 18.88 18.63 18.80 1,141,623 +0.03(+0.14%)
Oct 31, 2014 18.86 18.93 18.64 18.77 1,901,856 +0.05(+0.27%)
Oct 30, 2014 18.83 18.94 18.58 18.72 1,310,931 -0.02(-0.11%)
Oct 29, 2014 18.81 18.85 18.59 18.74 1,906,974 -0.01(-0.07%)
Oct 28, 2014 18.82 18.82 18.70 18.76 988,113 +0.05(+0.29%)
Oct 27, 2014 18.56 18.71 18.56 18.70 1,067,820 +0.14(+0.77%)
Oct 24, 2014 18.43 18.61 18.43 18.56 651,648 +0.17(+0.94%)
Oct 23, 2014 18.71 18.75 18.38 18.39 1,137,732 -0.17(-0.90%)
Oct 22, 2014 18.61 18.75 18.55 18.55 683,133 +0.00(+0.02%)
Oct 21, 2014 18.36 18.61 18.33 18.55 1,120,497 +0.31(+1.70%)
Oct 20, 2014 18.12 18.29 18.08 18.24 1,483,434 +0.12(+0.64%)
Oct 17, 2014 17.88 18.14 17.79 18.12 921,558 +0.36(+2.01%)
Oct 16, 2014 17.71 17.83 17.50 17.77 1,601,628 -0.15(-0.84%)
Oct 15, 2014 18.17 18.38 17.72 17.92 1,980,654 -0.40(-2.18%)
Oct 14, 2014 18.34 18.44 18.22 18.32 1,103,511 +0.07(+0.37%)
Oct 13, 2014 18.34 18.46 18.24 18.25 1,324,485 -0.04(-0.22%)
Oct 10, 2014 18.34 18.50 18.29 18.29 1,082,388 -0.03(-0.15%)
Oct 09, 2014 18.46 18.52 18.28 18.32 1,546,239 -0.15(-0.83%)
Oct 08, 2014 18.31 18.51 18.26 18.47 1,306,845 +0.21(+1.13%)
Oct 07, 2014 18.35 18.41 18.26 18.26 1,255,248 -0.13(-0.69%)
Oct 06, 2014 18.54 18.58 18.38 18.39 1,087,965 -0.08(-0.43%)
Oct 03, 2014 18.33 18.49 18.32 18.47 1,470,258 +0.22(+1.19%)
Oct 02, 2014 18.14 18.32 18.14 18.25 1,614,924 +0.13(+0.72%)
Oct 01, 2014 18.25 18.25 18.04 18.12 2,174,568 -0.12(-0.64%)
Sep 30, 2014 18.24 18.28 18.12 18.24 7,847,349 +0.00(+0.00%)
Sep 29, 2014 18.19 18.32 18.18 18.24 1,458,153 +0.01(+0.07%)
Sep 26, 2014 18.05 18.30 18.03 18.23 1,361,943 +0.17(+0.94%)
Sep 25, 2014 18.11 18.20 18.06 18.06 1,597,044 -0.12(-0.66%)
Sep 24, 2014 18.03 18.24 18.03 18.18 1,901,790 +0.13(+0.72%)
Sep 23, 2014 18.18 18.26 18.03 18.05 2,333,535 -0.19(-1.02%)
Sep 22, 2014 18.15 18.28 18.15 18.23 2,527,095 +0.04(+0.20%)
Sep 19, 2014 18.20 18.28 18.08 18.20 4,747,200 +0.01(+0.07%)
Sep 18, 2014 18.13 18.24 18.13 18.18 1,907,487 +0.12(+0.68%)
Sep 17, 2014 17.97 18.15 17.97 18.06 5,355,234 +0.10(+0.58%)
Sep 16, 2014 17.95 18.03 17.94 17.96 10,714,092 -0.04(-0.22%)
Sep 15, 2014 18.00 18.19 18.00 18.00 4,090,353 +0.00(+0.02%)
Sep 12, 2014 17.95 18.03 17.92 17.99 3,654,333 +0.01(+0.04%)
Sep 11, 2014 18.08 18.21 17.96 17.99 13,265,778 -0.18(-0.97%)
Sep 10, 2014 18.30 18.32 18.09 18.16 1,701,834 -0.13(-0.73%)
Sep 09, 2014 18.35 18.36 18.27 18.30 2,684,772 -0.05(-0.25%)
Sep 08, 2014 18.29 18.39 18.24 18.34 2,398,272 +0.01(+0.05%)
Sep 05, 2014 18.36 18.40 18.36 18.33 3,841,698 -0.04(-0.24%)
Sep 04, 2014 18.50 18.55 18.36 18.38 2,466,867 -0.12(-0.67%)
Sep 03, 2014 18.56 18.56 18.49 18.50 1,366,599 -0.01(-0.05%)
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.