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 (%)
Mar 31, 2008 7.529 7.684 7.529 7.630 3,098,151 +0.10(+1.37%)
Mar 28, 2008 7.546 7.586 7.477 7.527 3,408,390 +0.03(+0.42%)
Mar 27, 2008 7.551 7.600 7.489 7.496 2,817,117 -0.04(-0.53%)
Mar 26, 2008 7.528 7.609 7.526 7.536 2,510,955 -0.03(-0.41%)
Mar 25, 2008 7.503 7.700 7.472 7.567 2,902,860 +0.10(+1.29%)
Mar 24, 2008 7.517 7.593 7.438 7.470 3,791,385 -0.05(-0.66%)
Mar 21, 2008 7.223 7.529 7.222 7.520 3,304,341 +0.00(+0.00%)
Mar 20, 2008 7.223 7.529 7.222 7.520 3,304,341 +0.18(+2.48%)
Mar 19, 2008 7.461 7.490 7.333 7.338 4,264,776 -0.12(-1.65%)
Mar 18, 2008 7.351 7.473 7.351 7.461 4,211,505 +0.16(+2.19%)
Mar 17, 2008 7.304 7.433 7.288 7.301 6,254,217 -0.08(-1.14%)
Mar 14, 2008 7.444 7.526 7.374 7.386 4,956,750 -0.05(-0.73%)
Mar 13, 2008 7.380 7.478 7.361 7.440 5,319,459 +0.03(+0.40%)
Mar 12, 2008 7.524 7.540 7.399 7.410 4,189,293 -0.11(-1.52%)
Mar 11, 2008 7.579 7.587 7.408 7.524 3,549,663 +0.04(+0.47%)
Mar 10, 2008 7.564 7.643 7.477 7.489 2,238,660 -0.08(-1.09%)
Mar 07, 2008 7.710 7.750 7.506 7.571 3,754,053 +0.14(+1.85%)
Mar 06, 2008 7.422 7.521 7.422 7.433 3,628,863 -0.01(-0.16%)
Mar 05, 2008 7.528 7.610 7.402 7.446 2,469,024 -0.10(-1.28%)
Mar 04, 2008 7.420 7.579 7.420 7.542 3,051,441 +0.05(+0.61%)
Mar 03, 2008 7.618 7.643 7.416 7.497 3,497,364 -0.11(-1.47%)
Feb 29, 2008 7.678 7.772 7.593 7.609 3,565,386 -0.10(-1.27%)
Feb 28, 2008 7.837 7.837 7.659 7.707 1,881,351 -0.15(-1.88%)
Feb 27, 2008 7.788 7.889 7.762 7.854 2,440,629 -0.04(-0.55%)
Feb 26, 2008 7.784 7.941 7.772 7.898 1,729,548 +0.12(+1.51%)
Feb 25, 2008 7.739 7.807 7.644 7.780 2,836,071 +0.00(+0.01%)
Feb 22, 2008 7.722 7.779 7.630 7.779 2,467,107 +0.02(+0.26%)
Feb 21, 2008 7.821 7.861 7.739 7.759 2,564,172 -0.12(-1.54%)
Feb 20, 2008 7.867 7.909 7.754 7.880 2,236,680 +0.03(+0.42%)
Feb 19, 2008 7.948 7.951 7.794 7.847 2,748,249 -0.02(-0.28%)
Feb 18, 2008 7.728 7.899 7.673 7.869 1,873,701 +0.00(+0.00%)
Feb 15, 2008 7.728 7.899 7.677 7.869 1,873,701 +0.09(+1.20%)
Feb 14, 2008 7.846 7.864 7.641 7.776 3,914,487 -0.12(-1.53%)
Feb 13, 2008 7.857 7.914 7.720 7.897 4,372,938 +0.14(+1.79%)
Feb 12, 2008 7.667 7.846 7.573 7.758 5,444,442 +0.21(+2.81%)
Feb 11, 2008 7.732 7.782 7.517 7.546 3,696,417 -0.21(-2.76%)
Feb 08, 2008 7.774 7.867 7.718 7.760 2,651,706 -0.05(-0.64%)
Feb 07, 2008 7.770 7.946 7.680 7.810 3,023,001 +0.01(+0.17%)
Feb 06, 2008 7.840 7.912 7.778 7.797 1,993,095 +0.01(+0.09%)
Feb 05, 2008 7.826 7.907 7.734 7.790 3,798,252 -0.13(-1.60%)
Feb 04, 2008 7.797 7.951 7.783 7.917 2,587,185 +0.10(+1.24%)
Feb 01, 2008 7.797 7.881 7.697 7.820 5,622,741 -0.01(-0.11%)
Jan 31, 2008 7.537 7.877 7.501 7.829 3,975,300 +0.25(+3.33%)
Jan 30, 2008 7.734 7.807 7.570 7.577 3,946,086 -0.20(-2.54%)
Jan 29, 2008 7.643 7.803 7.618 7.774 3,475,422 +0.19(+2.51%)
Jan 28, 2008 7.480 7.616 7.469 7.584 3,794,589 +0.07(+0.87%)
Jan 25, 2008 7.712 7.712 7.477 7.519 3,391,209 -0.16(-2.08%)
Jan 24, 2008 7.733 7.800 7.638 7.679 3,666,618 -0.05(-0.70%)
Jan 23, 2008 7.357 7.761 7.344 7.733 5,058,261 +0.21(+2.75%)
Jan 22, 2008 7.348 7.674 7.346 7.527 4,162,869 +0.05(+0.61%)
Jan 21, 2008 7.507 7.633 7.422 7.481 4,277,988 +0.00(+0.00%)
Jan 18, 2008 7.507 7.633 7.422 7.481 4,277,988 -0.01(-0.16%)
Jan 17, 2008 7.817 7.890 7.488 7.493 4,093,371 -0.32(-4.08%)
Jan 16, 2008 7.749 7.939 7.749 7.812 3,617,316 +0.00(+0.04%)
Jan 15, 2008 7.842 7.927 7.780 7.809 3,274,794 -0.09(-1.13%)
Jan 14, 2008 8.000 8.000 7.801 7.898 4,878,351 -0.02(-0.27%)
Jan 11, 2008 8.042 8.046 7.901 7.919 4,378,581 -0.12(-1.51%)
Jan 10, 2008 7.983 8.111 7.900 8.040 8,147,205 +0.13(+1.64%)
Jan 09, 2008 7.892 7.987 7.878 7.910 6,842,097 +0.00(+0.00%)
Jan 08, 2008 7.850 8.000 7.842 7.910 7,431,723 +0.12(+1.53%)
Jan 07, 2008 7.803 7.832 7.680 7.791 4,264,164 +0.09(+1.15%)
Jan 04, 2008 7.707 7.751 7.651 7.702 4,592,790 -0.06(-0.80%)
Jan 03, 2008 7.594 7.802 7.594 7.764 4,894,605 +0.16(+2.04%)
Jan 02, 2008 7.783 7.828 7.574 7.609 3,843,423 -0.21(-2.66%)
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.