Arch Capital Grp Ltd (NQ: ACGL )

91.80 +0.32 (+0.35%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 18.52 18.58 18.45 18.51 1,596,840 -0.02(-0.09%)
Aug 29, 2014 18.47 18.53 18.53 18.53 1,171,500 +0.05(+0.27%)
Aug 28, 2014 18.46 18.50 18.46 18.48 884,484 -0.08(-0.43%)
Aug 27, 2014 18.49 18.56 18.45 18.56 1,023,279 +0.05(+0.27%)
Aug 26, 2014 18.59 18.62 18.50 18.51 1,258,278 -0.03(-0.16%)
Aug 25, 2014 18.56 18.59 18.45 18.54 1,086,831 +0.04(+0.22%)
Aug 22, 2014 18.56 18.59 18.47 18.50 1,060,452 -0.10(-0.54%)
Aug 21, 2014 18.48 18.65 18.45 18.60 1,633,827 +0.12(+0.67%)
Aug 20, 2014 18.39 18.60 18.38 18.47 2,282,610 +0.00(+0.00%)
Aug 19, 2014 18.63 18.63 18.44 18.47 1,665,237 -0.12(-0.66%)
Aug 18, 2014 18.57 18.64 18.53 18.60 682,725 +0.06(+0.32%)
Aug 15, 2014 18.57 18.57 18.43 18.54 1,550,649 +0.01(+0.07%)
Aug 14, 2014 18.38 18.58 18.38 18.52 1,194,549 +0.07(+0.38%)
Aug 13, 2014 18.39 18.48 18.37 18.45 1,100,469 +0.15(+0.82%)
Aug 12, 2014 18.18 18.40 18.18 18.30 763,860 +0.06(+0.31%)
Aug 11, 2014 18.28 18.32 18.18 18.25 1,164,708 +0.05(+0.26%)
Aug 08, 2014 18.11 18.24 18.03 18.20 950,127 +0.15(+0.85%)
Aug 07, 2014 18.09 18.18 17.99 18.05 1,064,535 -0.02(-0.09%)
Aug 06, 2014 17.98 18.16 17.98 18.06 1,128,105 +0.00(+0.00%)
Aug 05, 2014 18.09 18.23 18.05 18.06 2,028,930 -0.04(-0.20%)
Aug 04, 2014 18.19 18.36 18.01 18.10 1,741,770 -0.02(-0.12%)
Aug 01, 2014 18.30 18.44 17.80 18.12 2,359,341 +0.30(+1.71%)
Jul 31, 2014 17.86 18.23 17.66 17.82 2,321,838 -0.17(-0.95%)
Jul 30, 2014 18.21 18.24 17.96 17.99 1,570,662 -0.20(-1.12%)
Jul 29, 2014 18.30 18.33 18.09 18.19 1,772,109 -0.05(-0.27%)
Jul 28, 2014 18.18 18.33 18.13 18.24 1,643,778 +0.00(+0.00%)
Jul 25, 2014 18.39 18.43 18.20 18.24 1,357,143 -0.24(-1.32%)
Jul 24, 2014 18.56 18.65 18.45 18.48 1,035,324 -0.09(-0.50%)
Jul 23, 2014 18.56 18.67 18.51 18.58 648,906 +0.05(+0.29%)
Jul 22, 2014 18.59 18.66 18.49 18.52 1,077,471 -0.12(-0.66%)
Jul 21, 2014 18.68 18.71 18.59 18.65 830,115 -0.11(-0.57%)
Jul 18, 2014 18.63 18.75 18.51 18.75 1,449,075 +0.13(+0.70%)
Jul 17, 2014 19.00 19.03 18.62 18.62 1,504,170 -0.39(-2.07%)
Jul 16, 2014 19.17 19.28 18.99 19.02 483,879 -0.14(-0.71%)
Jul 15, 2014 19.12 19.19 19.05 19.15 413,034 +0.04(+0.23%)
Jul 14, 2014 19.13 19.21 19.08 19.11 797,931 +0.05(+0.26%)
Jul 11, 2014 18.94 19.06 18.84 19.06 1,199,253 +0.07(+0.37%)
Jul 10, 2014 18.91 19.03 18.79 18.99 555,165 -0.10(-0.51%)
Jul 09, 2014 19.14 19.16 19.04 19.09 587,175 -0.04(-0.23%)
Jul 08, 2014 19.15 19.18 19.05 19.13 670,602 -0.06(-0.31%)
Jul 07, 2014 19.17 19.21 19.06 19.19 429,006 -0.02(-0.10%)
Jul 03, 2014 19.20 19.21 19.21 19.21 383,400 +0.07(+0.35%)
Jul 02, 2014 19.35 19.41 19.12 19.14 643,623 -0.19(-0.98%)
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.