Arch Capital Grp Ltd (NQ: ACGL )

91.95 +0.47 (+0.52%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.48 24.71 24.47 24.49 4,664,430 +0.07(+0.30%)
Sep 29, 2015 24.17 24.46 24.10 24.42 1,888,848 +0.24(+0.98%)
Sep 28, 2015 24.06 24.24 23.97 24.18 1,946,667 +0.04(+0.17%)
Sep 25, 2015 24.01 24.26 23.91 24.14 1,916,520 +0.39(+1.64%)
Sep 24, 2015 23.12 23.78 23.05 23.75 2,283,954 +0.51(+2.19%)
Sep 23, 2015 23.20 23.33 23.12 23.24 599,175 +0.04(+0.19%)
Sep 22, 2015 22.98 23.27 22.98 23.20 1,231,557 -0.09(-0.39%)
Sep 21, 2015 23.06 23.41 23.02 23.29 1,428,234 +0.37(+1.63%)
Sep 18, 2015 23.21 23.35 22.87 22.91 2,685,195 -0.56(-2.37%)
Sep 17, 2015 23.44 23.68 23.41 23.47 1,188,585 +0.00(+0.00%)
Sep 16, 2015 23.45 23.51 23.32 23.47 803,520 +0.06(+0.27%)
Sep 15, 2015 23.27 23.48 23.17 23.41 941,553 +0.13(+0.57%)
Sep 14, 2015 23.25 23.35 23.15 23.27 637,977 +0.03(+0.11%)
Sep 11, 2015 22.99 23.40 22.99 23.25 1,118,796 +0.05(+0.22%)
Sep 10, 2015 23.07 23.39 23.00 23.20 1,620,003 +0.10(+0.43%)
Sep 09, 2015 23.33 23.46 23.07 23.10 1,048,884 -0.12(-0.52%)
Sep 08, 2015 23.04 23.22 22.96 23.22 1,683,120 +0.44(+1.93%)
Sep 04, 2015 22.75 22.78 22.78 22.78 858,900 -0.20(-0.88%)
Sep 03, 2015 23.00 23.08 22.89 22.98 802,839 +0.13(+0.58%)
Sep 02, 2015 22.79 22.91 22.56 22.85 1,217,211 +0.32(+1.42%)
Sep 01, 2015 22.42 22.75 22.26 22.53 2,399,499 -0.23(-1.03%)
Aug 31, 2015 22.73 22.84 22.57 22.76 1,696,773 +0.04(+0.16%)
Aug 28, 2015 22.66 22.74 22.42 22.72 1,411,842 +0.06(+0.26%)
Aug 27, 2015 22.70 22.85 22.46 22.66 1,843,854 +0.25(+1.13%)
Aug 26, 2015 22.72 22.82 22.21 22.41 1,780,482 +0.17(+0.75%)
Aug 25, 2015 23.00 23.16 22.24 22.24 1,573,398 -0.15(-0.67%)
Aug 24, 2015 22.67 23.01 21.43 22.39 2,319,141 -1.11(-4.72%)
Aug 21, 2015 23.20 23.87 23.20 23.50 1,440,051 -0.51(-2.14%)
Aug 20, 2015 24.33 24.54 24.02 24.02 1,039,911 -0.45(-1.85%)
Aug 19, 2015 24.56 24.57 24.37 24.47 926,076 -0.16(-0.65%)
Aug 18, 2015 24.51 24.68 24.49 24.63 966,417 +0.02(+0.09%)
Aug 17, 2015 24.41 24.62 24.26 24.61 612,501 +0.13(+0.52%)
Aug 14, 2015 24.23 24.51 24.16 24.48 928,152 +0.18(+0.75%)
Aug 13, 2015 24.16 24.36 24.00 24.30 938,073 +0.19(+0.79%)
Aug 12, 2015 24.09 24.23 23.90 24.11 907,827 -0.17(-0.70%)
Aug 11, 2015 24.02 24.33 24.02 24.28 997,761 +0.02(+0.10%)
Aug 10, 2015 24.10 24.27 24.10 24.25 965,352 +0.21(+0.89%)
Aug 07, 2015 23.94 24.05 23.82 24.04 738,339 +0.12(+0.50%)
Aug 06, 2015 24.11 24.25 23.89 23.92 886,641 -0.15(-0.62%)
Aug 05, 2015 24.11 24.11 23.96 24.07 976,449 +0.07(+0.29%)
Aug 04, 2015 24.06 24.07 23.92 24.00 1,012,737 -0.02(-0.08%)
Aug 03, 2015 23.84 24.02 23.79 24.02 1,158,060 +0.23(+0.98%)
Jul 31, 2015 24.00 24.05 23.78 23.79 1,860,396 -0.23(-0.97%)
Jul 30, 2015 24.67 24.99 23.53 24.02 1,515,570 +0.59(+2.53%)
Jul 29, 2015 23.33 23.53 23.30 23.43 851,001 +0.15(+0.63%)
Jul 28, 2015 23.41 23.41 23.24 23.28 1,583,229 -0.08(-0.36%)
Jul 27, 2015 23.37 23.53 23.31 23.36 923,610 -0.06(-0.26%)
Jul 24, 2015 23.27 23.45 23.24 23.42 611,571 +0.06(+0.27%)
Jul 23, 2015 23.48 23.50 23.33 23.36 704,403 -0.16(-0.68%)
Jul 22, 2015 23.23 23.55 23.20 23.52 1,597,245 +0.25(+1.09%)
Jul 21, 2015 23.28 23.32 23.16 23.27 1,331,820 +0.06(+0.27%)
Jul 20, 2015 23.17 23.21 23.05 23.20 632,100 +0.10(+0.45%)
Jul 17, 2015 23.18 23.18 23.04 23.10 1,466,679 -0.03(-0.13%)
Jul 16, 2015 23.15 23.22 23.05 23.13 1,381,269 +0.13(+0.55%)
Jul 15, 2015 23.00 23.05 22.91 23.00 2,048,994 -0.01(-0.06%)
Jul 14, 2015 22.95 23.03 22.93 23.02 1,629,168 +0.04(+0.19%)
Jul 13, 2015 23.20 23.28 22.96 22.97 2,031,021 -0.16(-0.69%)
Jul 10, 2015 23.07 23.20 22.95 23.13 1,065,195 +0.26(+1.14%)
Jul 09, 2015 22.88 23.10 22.74 22.87 2,070,492 -0.13(-0.55%)
Jul 08, 2015 22.74 23.18 22.74 23.00 1,758,396 -0.17(-0.73%)
Jul 07, 2015 23.18 23.18 22.90 23.17 1,403,127 +0.07(+0.30%)
Jul 06, 2015 22.70 23.10 22.65 23.10 1,738,047 +0.31(+1.35%)
Jul 02, 2015 22.86 22.79 22.79 22.79 1,681,500 -0.08(-0.34%)
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.