Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

91.81 +0.33 (+0.37%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.56 12.77 12.52 12.74 1,773,567 +0.17(+1.35%)
May 30, 2012 12.73 12.76 12.56 12.57 817,566 -0.21(-1.64%)
May 29, 2012 12.84 12.85 12.71 12.78 995,448 +0.01(+0.10%)
May 25, 2012 12.84 12.88 12.73 12.77 1,151,508 -0.10(-0.80%)
May 24, 2012 12.95 12.95 12.76 12.87 770,832 -0.05(-0.36%)
May 23, 2012 12.76 12.92 12.68 12.92 1,564,686 +0.06(+0.47%)
May 22, 2012 12.80 12.90 12.79 12.86 1,885,641 +0.03(+0.26%)
May 21, 2012 12.79 12.86 12.77 12.83 1,256,463 +0.02(+0.16%)
May 18, 2012 13.10 13.10 12.74 12.81 2,053,668 -0.25(-1.89%)
May 17, 2012 12.91 13.10 12.85 13.05 3,846,627 +0.08(+0.64%)
May 16, 2012 13.11 13.11 12.96 12.97 1,262,787 -0.04(-0.31%)
May 15, 2012 12.85 13.05 12.83 13.01 1,792,920 +0.12(+0.96%)
May 14, 2012 13.01 13.05 12.88 12.89 1,226,850 -0.23(-1.75%)
May 11, 2012 13.00 13.17 12.93 13.12 1,119,858 +0.04(+0.28%)
May 10, 2012 12.96 13.20 12.93 13.08 1,963,737 +0.22(+1.71%)
May 09, 2012 12.94 12.94 12.73 12.86 1,725,702 -0.07(-0.57%)
May 08, 2012 12.94 12.98 12.86 12.93 1,349,625 -0.04(-0.28%)
May 07, 2012 12.98 13.04 12.94 12.97 1,074,750 -0.06(-0.49%)
May 04, 2012 13.02 13.07 12.95 13.03 1,609,875 -0.04(-0.33%)
May 03, 2012 13.11 13.21 13.07 13.08 1,421,925 -0.04(-0.30%)
May 02, 2012 12.98 13.15 12.91 13.12 1,410,489 +0.08(+0.61%)
May 01, 2012 13.13 13.13 12.99 13.04 3,340,830 -0.06(-0.43%)
Apr 30, 2012 13.10 13.14 13.04 13.09 3,184,710 +0.01(+0.10%)
Apr 27, 2012 13.07 13.11 13.01 13.08 3,127,980 +0.03(+0.23%)
Apr 26, 2012 12.96 13.12 12.82 13.05 5,640,831 +0.03(+0.21%)
Apr 25, 2012 13.00 13.03 12.96 13.02 2,021,763 +0.11(+0.85%)
Apr 24, 2012 12.83 12.95 12.82 12.91 1,796,847 +0.08(+0.62%)
Apr 23, 2012 12.83 12.85 12.72 12.83 2,375,517 -0.03(-0.23%)
Apr 20, 2012 12.90 12.90 12.79 12.86 1,593,168 +0.02(+0.13%)
Apr 19, 2012 12.65 12.92 12.65 12.85 2,172,633 +0.18(+1.42%)
Apr 18, 2012 12.70 12.70 12.60 12.67 2,052,111 -0.02(-0.13%)
Apr 17, 2012 12.63 12.69 12.51 12.68 2,424,393 +0.05(+0.40%)
Apr 16, 2012 12.64 12.67 12.58 12.63 1,213,866 +0.06(+0.48%)
Apr 13, 2012 12.63 12.66 12.56 12.57 1,328,340 -0.05(-0.37%)
Apr 12, 2012 12.63 12.63 12.53 12.62 2,207,007 +0.02(+0.18%)
Apr 11, 2012 12.55 12.60 12.47 12.60 1,883,601 +0.11(+0.91%)
Apr 10, 2012 12.50 12.53 12.41 12.48 2,749,041 -0.02(-0.13%)
Apr 09, 2012 12.38 12.51 12.37 12.50 2,051,829 +0.04(+0.29%)
Apr 05, 2012 12.35 12.47 12.31 12.46 972,087 +0.06(+0.51%)
Apr 04, 2012 12.36 12.43 12.29 12.40 1,522,152 -0.02(-0.13%)
Apr 03, 2012 12.46 12.57 12.35 12.42 1,481,673 -0.06(-0.48%)
Apr 02, 2012 12.36 12.49 12.34 12.48 1,348,146 +0.06(+0.51%)
Mar 30, 2012 12.48 12.48 12.37 12.41 1,964,517 -0.01(-0.05%)
Mar 29, 2012 12.31 12.44 12.25 12.42 1,345,035 +0.08(+0.62%)
Mar 28, 2012 12.31 12.35 12.22 12.34 1,169,259 +0.05(+0.43%)
Mar 27, 2012 12.32 12.38 12.28 12.29 1,537,182 -0.04(-0.35%)
Mar 26, 2012 12.24 12.33 12.20 12.33 1,612,110 +0.17(+1.37%)
Mar 23, 2012 12.06 12.19 12.03 12.17 922,440 +0.12(+1.02%)
Mar 22, 2012 12.18 12.24 12.04 12.04 1,843,296 -0.23(-1.85%)
Mar 21, 2012 12.32 12.42 12.24 12.27 1,314,282 -0.08(-0.65%)
Mar 20, 2012 12.24 12.36 12.24 12.35 1,096,806 +0.00(+0.03%)
Mar 19, 2012 12.22 12.40 12.17 12.35 1,608,138 +0.12(+1.01%)
Mar 16, 2012 12.42 12.42 12.22 12.22 1,025,517 -0.18(-1.48%)
Mar 15, 2012 12.50 12.50 12.36 12.41 1,191,840 -0.06(-0.45%)
Mar 14, 2012 12.44 12.50 12.32 12.46 1,734,792 -0.03(-0.27%)
Mar 13, 2012 12.45 12.51 12.37 12.50 1,999,350 +0.13(+1.08%)
Mar 12, 2012 12.45 12.50 12.36 12.36 1,166,565 -0.09(-0.75%)
Mar 09, 2012 12.28 12.48 12.26 12.46 1,538,538 +0.18(+1.47%)
Mar 08, 2012 12.26 12.29 12.11 12.28 1,542,030 +0.05(+0.38%)
Mar 07, 2012 12.18 12.24 12.07 12.23 1,153,842 +0.10(+0.80%)
Mar 06, 2012 12.20 12.20 12.05 12.13 2,048,694 -0.13(-1.09%)
Mar 05, 2012 12.26 12.29 12.13 12.27 1,801,317 -0.05(-0.43%)
Mar 02, 2012 12.47 12.54 12.26 12.32 1,688,631 -0.21(-1.68%)
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.