Arch Capital Grp Ltd (NQ: ACGL )

98.56 -6.58 (-6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.33 26.33 26.04 26.15 3,772,137 -0.21(-0.81%)
May 30, 2018 26.18 26.52 26.10 26.36 1,523,586 +0.36(+1.40%)
May 29, 2018 26.18 26.21 25.95 26.00 1,545,312 -0.34(-1.28%)
May 25, 2018 26.34 26.34 26.34 0 +0.14(+0.55%)
May 24, 2018 26.23 26.26 25.95 26.19 1,750,347 -0.05(-0.20%)
May 23, 2018 26.51 26.54 26.20 26.25 834,312 -0.30(-1.14%)
May 22, 2018 26.49 26.66 26.42 26.55 913,920 +0.02(+0.06%)
May 21, 2018 26.33 26.56 26.06 26.53 1,282,899 +0.31(+1.18%)
May 18, 2018 26.17 26.27 26.06 26.22 1,310,514 -0.05(-0.19%)
May 17, 2018 26.34 26.46 26.16 26.27 1,321,197 +0.02(+0.08%)
May 16, 2018 26.08 26.45 26.04 26.25 1,489,191 +0.21(+0.79%)
May 15, 2018 26.15 26.38 25.93 26.05 2,710,791 -0.34(-1.30%)
May 14, 2018 26.65 26.67 26.25 26.39 1,938,351 -0.16(-0.60%)
May 11, 2018 26.50 26.66 26.48 26.55 1,544,172 +0.03(+0.10%)
May 10, 2018 26.53 26.68 26.38 26.52 1,199,040 +0.06(+0.24%)
May 09, 2018 26.60 26.62 26.42 26.46 1,774,338 -0.20(-0.76%)
May 08, 2018 26.41 26.79 26.22 26.66 1,998,258 +0.29(+1.09%)
May 07, 2018 26.51 26.77 26.18 26.38 3,374,364 +0.10(+0.38%)
May 04, 2018 26.02 26.49 25.93 26.28 2,400,741 +0.29(+1.13%)
May 03, 2018 26.21 26.44 25.71 25.98 3,709,317 -0.33(-1.24%)
May 02, 2018 27.11 27.50 25.82 26.31 4,140,309 -0.57(-2.11%)
May 01, 2018 26.69 26.96 26.43 26.88 2,234,601 +0.17(+0.62%)
Apr 30, 2018 27.18 27.29 26.70 26.71 2,002,218 -0.52(-1.90%)
Apr 27, 2018 27.17 27.39 27.11 27.23 1,039,167 +0.12(+0.43%)
Apr 26, 2018 26.87 27.19 26.76 27.11 1,214,634 +0.24(+0.88%)
Apr 25, 2018 27.00 27.16 26.75 26.87 1,190,970 -0.08(-0.30%)
Apr 24, 2018 26.96 27.27 26.84 26.95 1,652,406 -0.09(-0.32%)
Apr 23, 2018 27.11 27.29 26.92 27.04 1,209,588 +0.02(+0.09%)
Apr 20, 2018 26.90 27.18 26.82 27.02 1,444,410 +0.16(+0.58%)
Apr 19, 2018 26.79 27.03 26.75 26.86 1,396,296 +0.03(+0.11%)
Apr 18, 2018 27.28 27.35 26.81 26.83 2,060,826 -0.40(-1.47%)
Apr 17, 2018 27.41 27.53 27.03 27.23 1,641,687 -0.15(-0.55%)
Apr 16, 2018 27.07 27.46 26.99 27.38 1,406,103 +0.41(+1.51%)
Apr 13, 2018 26.97 27.44 26.94 26.97 1,741,848 -0.01(-0.04%)
Apr 12, 2018 26.78 27.13 26.77 26.98 1,840,209 +0.39(+1.45%)
Apr 11, 2018 26.21 26.75 26.07 26.60 2,295,744 +0.34(+1.29%)
Apr 10, 2018 26.94 26.97 26.21 26.26 3,565,584 -0.53(-1.99%)
Apr 09, 2018 27.23 27.48 26.67 26.79 4,588,131 -1.68(-5.90%)
Apr 06, 2018 28.66 28.93 28.35 28.47 1,114,182 -0.33(-1.15%)
Apr 05, 2018 28.88 28.93 28.67 28.80 888,381 -0.04(-0.14%)
Apr 04, 2018 28.37 28.88 28.26 28.84 1,227,285 +0.17(+0.60%)
Apr 03, 2018 28.56 28.76 28.41 28.67 1,282,959 +0.27(+0.94%)
Apr 02, 2018 28.52 28.69 28.19 28.40 1,854,393 -0.13(-0.46%)
Mar 29, 2018 28.53 28.53 28.53 0 -0.07(-0.24%)
Mar 28, 2018 28.23 28.72 27.86 28.60 1,616,484 +0.44(+1.57%)
Mar 27, 2018 28.09 28.55 27.93 28.16 2,462,250 +0.06(+0.21%)
Mar 26, 2018 28.01 28.11 27.72 28.10 2,001,945 +0.29(+1.06%)
Mar 23, 2018 28.06 28.48 27.78 27.80 2,787,912 -0.32(-1.13%)
Mar 22, 2018 28.65 28.74 28.09 28.12 2,188,737 -0.49(-1.70%)
Mar 21, 2018 28.73 28.93 28.53 28.61 1,858,212 -0.04(-0.14%)
Mar 20, 2018 28.60 28.95 28.48 28.65 1,742,037 +0.18(+0.63%)
Mar 19, 2018 28.31 28.51 28.05 28.47 1,937,988 +0.12(+0.42%)
Mar 16, 2018 28.17 28.59 28.14 28.35 3,019,470 +0.26(+0.91%)
Mar 15, 2018 28.26 28.26 27.95 28.09 3,147,462 -0.05(-0.17%)
Mar 14, 2018 28.62 28.62 28.07 28.14 3,201,282 -0.34(-1.19%)
Mar 13, 2018 28.56 28.65 28.27 28.48 3,013,572 +0.09(+0.33%)
Mar 12, 2018 29.52 29.85 28.24 28.38 6,786,330 -0.97(-3.32%)
Mar 09, 2018 29.58 29.60 29.25 29.36 8,717,790 -0.22(-0.73%)
Mar 08, 2018 29.92 29.98 29.50 29.57 2,186,409 -0.31(-1.05%)
Mar 07, 2018 29.87 30.00 29.36 29.89 1,423,302 -0.13(-0.43%)
Mar 06, 2018 29.69 30.09 29.24 30.02 2,110,260 +0.30(+1.02%)
Mar 05, 2018 28.77 29.85 28.72 29.71 3,101,463 +1.00(+3.48%)
Mar 02, 2018 28.54 28.84 28.54 28.71 1,798,980 -0.04(-0.13%)
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.