Skip to main content

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 (%)
May 28, 2010 8.230 8.243 8.144 8.169 2,567,853 -0.06(-0.74%)
May 27, 2010 8.199 8.231 8.113 8.230 5,620,698 +0.18(+2.24%)
May 26, 2010 8.159 8.179 8.046 8.050 8,415,072 +0.01(+0.14%)
May 25, 2010 7.914 8.064 7.871 8.039 6,265,917 +0.07(+0.84%)
May 24, 2010 7.840 8.091 7.822 7.972 6,048,774 -0.05(-0.60%)
May 21, 2010 8.001 8.070 7.942 8.020 7,506,135 -0.02(-0.28%)
May 20, 2010 8.152 8.278 8.042 8.042 5,265,198 -0.29(-3.49%)
May 19, 2010 8.284 8.377 8.229 8.333 3,821,526 +0.03(+0.33%)
May 18, 2010 8.430 8.491 8.304 8.306 3,516,705 -0.10(-1.16%)
May 17, 2010 8.417 8.420 8.324 8.403 3,653,541 +0.06(+0.69%)
May 14, 2010 8.454 8.474 8.317 8.346 3,361,176 -0.15(-1.74%)
May 13, 2010 8.554 8.582 8.472 8.493 3,253,383 +0.00(+0.05%)
May 12, 2010 8.359 8.490 8.309 8.489 3,174,192 +0.13(+1.61%)
May 11, 2010 8.322 8.369 8.130 8.354 3,370,230 +0.08(+0.97%)
May 10, 2010 8.189 8.358 8.166 8.274 4,272,435 +0.17(+2.04%)
May 07, 2010 8.194 8.263 8.106 8.109 4,566,996 -0.05(-0.59%)
May 06, 2010 8.354 8.354 7.300 8.157 5,564,556 -0.18(-2.16%)
May 05, 2010 8.322 8.366 8.218 8.337 2,583,576 +0.06(+0.75%)
May 04, 2010 8.333 8.377 8.272 8.274 3,727,350 -0.11(-1.27%)
May 03, 2010 8.438 8.462 8.334 8.381 3,887,127 -0.02(-0.20%)
Apr 30, 2010 8.421 8.473 8.392 8.398 4,587,318 -0.06(-0.67%)
Apr 29, 2010 8.414 8.503 8.414 8.454 4,963,518 +0.04(+0.42%)
Apr 28, 2010 8.281 8.430 8.281 8.419 5,041,800 +0.19(+2.34%)
Apr 27, 2010 8.533 8.583 8.218 8.227 7,290,801 -0.23(-2.69%)
Apr 26, 2010 8.442 8.506 8.410 8.454 3,098,925 +0.01(+0.12%)
Apr 23, 2010 8.390 8.488 8.384 8.444 3,100,383 +0.03(+0.36%)
Apr 22, 2010 8.473 8.473 8.397 8.414 2,841,957 -0.05(-0.56%)
Apr 21, 2010 8.486 8.531 8.459 8.462 3,159,144 -0.02(-0.22%)
Apr 20, 2010 8.476 8.494 8.397 8.481 1,637,721 +0.05(+0.62%)
Apr 19, 2010 8.294 8.443 8.272 8.429 2,667,726 +0.10(+1.20%)
Apr 16, 2010 8.342 8.420 8.298 8.329 2,286,054 -0.05(-0.64%)
Apr 15, 2010 8.406 8.437 8.351 8.382 1,506,150 -0.04(-0.49%)
Apr 14, 2010 8.333 8.428 8.333 8.423 3,292,272 +0.10(+1.23%)
Apr 13, 2010 8.349 8.378 8.318 8.321 1,032,624 -0.03(-0.39%)
Apr 12, 2010 8.340 8.362 8.312 8.353 1,487,007 -0.00(-0.03%)
Apr 09, 2010 8.321 8.363 8.268 8.356 1,752,678 +0.06(+0.70%)
Apr 08, 2010 8.311 8.378 8.238 8.298 1,614,672 +0.00(+0.00%)
Apr 07, 2010 8.257 8.321 8.257 8.298 2,944,449 +0.02(+0.19%)
Apr 06, 2010 8.316 8.316 8.222 8.282 4,757,094 -0.04(-0.43%)
Apr 05, 2010 8.388 8.400 8.299 8.318 3,353,562 -0.08(-1.00%)
Apr 01, 2010 8.483 8.402 8.402 8.402 9,344,700 -0.07(-0.83%)
Mar 31, 2010 8.364 8.517 8.361 8.472 4,628,511 +0.12(+1.46%)
Mar 30, 2010 8.389 8.406 8.344 8.350 1,950,939 -0.04(-0.44%)
Mar 29, 2010 8.367 8.427 8.367 8.387 1,495,629 +0.02(+0.25%)
Mar 26, 2010 8.390 8.397 8.291 8.366 2,069,838 +0.00(+0.04%)
Mar 25, 2010 8.396 8.396 8.351 8.362 1,786,536 -0.02(-0.27%)
Mar 24, 2010 8.367 8.419 8.333 8.384 2,268,243 +0.02(+0.27%)
Mar 23, 2010 8.344 8.362 8.301 8.362 2,382,867 +0.01(+0.13%)
Mar 22, 2010 8.276 8.352 8.246 8.351 1,788,075 +0.08(+0.94%)
Mar 19, 2010 8.334 8.377 8.266 8.273 6,384,429 -0.09(-1.02%)
Mar 18, 2010 8.447 8.447 8.357 8.359 2,678,580 -0.06(-0.69%)
Mar 17, 2010 8.391 8.464 8.333 8.417 3,733,686 +0.07(+0.83%)
Mar 16, 2010 8.332 8.348 8.227 8.348 1,960,227 +0.03(+0.35%)
Mar 15, 2010 8.301 8.339 8.227 8.319 2,055,159 -0.02(-0.24%)
Mar 12, 2010 8.361 8.387 8.317 8.339 1,279,602 +0.01(+0.07%)
Mar 11, 2010 8.308 8.372 8.290 8.333 2,961,369 +0.00(+0.01%)
Mar 10, 2010 8.420 8.426 8.307 8.332 3,584,304 -0.07(-0.79%)
Mar 09, 2010 8.472 8.478 8.363 8.399 4,230,693 -0.11(-1.32%)
Mar 08, 2010 8.378 8.537 8.341 8.511 4,983,219 +0.18(+2.15%)
Mar 05, 2010 8.313 8.334 8.251 8.332 4,760,658 +0.03(+0.32%)
Mar 04, 2010 8.249 8.310 8.242 8.306 3,614,652 +0.02(+0.23%)
Mar 03, 2010 8.353 8.359 8.270 8.287 3,418,038 -0.05(-0.60%)
Mar 02, 2010 8.333 8.350 8.314 8.337 3,536,082 +0.00(+0.04%)
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.