Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

91.39 -0.09 (-0.09%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.813 7.834 7.771 7.818 4,335,750 +0.00(+0.01%)
May 29, 2008 7.783 7.829 7.752 7.817 1,723,311 +0.07(+0.90%)
May 28, 2008 7.837 7.858 7.713 7.747 3,305,556 -0.06(-0.71%)
May 27, 2008 7.782 7.858 7.782 7.802 2,386,161 +0.04(+0.53%)
May 26, 2008 7.879 7.879 7.750 7.761 1,425,168 +0.00(+0.00%)
May 23, 2008 7.879 7.879 7.750 7.761 1,425,168 -0.10(-1.27%)
May 22, 2008 7.907 7.907 7.719 7.861 2,645,082 +0.07(+0.96%)
May 21, 2008 7.823 7.882 7.786 7.787 2,229,318 -0.04(-0.47%)
May 20, 2008 7.797 7.859 7.734 7.823 2,432,880 -0.02(-0.30%)
May 19, 2008 7.857 7.891 7.776 7.847 2,569,077 -0.02(-0.28%)
May 16, 2008 7.867 7.879 7.846 7.869 3,033,972 -0.01(-0.16%)
May 15, 2008 7.800 7.883 7.769 7.881 3,019,806 +0.06(+0.78%)
May 14, 2008 7.703 7.841 7.701 7.820 3,223,575 +0.05(+0.61%)
May 13, 2008 7.861 7.862 7.766 7.772 3,509,415 -0.01(-0.09%)
May 12, 2008 7.697 7.779 7.648 7.779 1,806,930 +0.08(+1.02%)
May 09, 2008 7.568 7.754 7.568 7.700 3,916,413 +0.04(+0.58%)
May 08, 2008 7.593 7.737 7.573 7.656 5,848,668 +0.06(+0.75%)
May 07, 2008 7.667 7.667 7.540 7.599 5,034,933 -0.10(-1.31%)
May 06, 2008 7.650 7.730 7.629 7.700 5,972,184 -0.05(-0.65%)
May 05, 2008 7.708 7.787 7.708 7.750 6,213,618 +0.01(+0.16%)
May 02, 2008 7.818 7.888 7.660 7.738 6,285,609 -0.14(-1.78%)
May 01, 2008 7.868 7.984 7.819 7.878 5,245,398 +0.03(+0.35%)
Apr 30, 2008 7.884 7.979 7.808 7.850 2,429,397 +0.01(+0.09%)
Apr 29, 2008 7.646 7.938 7.629 7.843 6,952,842 -0.24(-2.94%)
Apr 28, 2008 8.001 8.122 8.000 8.081 3,782,133 +0.01(+0.12%)
Apr 25, 2008 8.111 8.136 7.939 8.071 5,656,086 +0.02(+0.29%)
Apr 24, 2008 7.898 8.111 7.877 8.048 3,816,819 +0.14(+1.74%)
Apr 23, 2008 7.968 7.968 7.853 7.910 3,462,777 -0.04(-0.50%)
Apr 22, 2008 7.832 7.971 7.752 7.950 4,415,544 +0.12(+1.52%)
Apr 21, 2008 7.808 7.886 7.801 7.831 1,902,132 +0.00(+0.04%)
Apr 18, 2008 7.891 7.922 7.804 7.828 2,693,547 -0.01(-0.09%)
Apr 17, 2008 7.873 7.878 7.769 7.834 2,154,285 +0.01(+0.09%)
Apr 16, 2008 7.784 7.830 7.687 7.828 2,381,481 +0.10(+1.32%)
Apr 15, 2008 7.738 7.751 7.622 7.726 2,227,725 +0.08(+1.00%)
Apr 14, 2008 7.656 7.726 7.646 7.649 1,540,962 -0.04(-0.46%)
Apr 11, 2008 7.684 7.807 7.672 7.684 1,394,199 -0.06(-0.79%)
Apr 10, 2008 7.722 7.794 7.664 7.746 2,759,058 +0.02(+0.32%)
Apr 09, 2008 7.768 7.828 7.680 7.721 3,503,142 -0.03(-0.33%)
Apr 08, 2008 7.931 7.931 7.721 7.747 4,592,043 -0.23(-2.92%)
Apr 07, 2008 7.960 7.986 7.898 7.980 3,966,219 +0.08(+0.98%)
Apr 04, 2008 7.992 7.992 7.878 7.902 3,313,260 -0.06(-0.70%)
Apr 03, 2008 7.923 7.973 7.816 7.958 3,967,290 +0.02(+0.28%)
Apr 02, 2008 7.888 7.991 7.861 7.936 4,436,199 +0.07(+0.86%)
Apr 01, 2008 7.660 7.868 7.639 7.868 4,384,296 +0.24(+3.12%)
Mar 31, 2008 7.529 7.684 7.529 7.630 3,098,151 +0.10(+1.37%)
Mar 28, 2008 7.546 7.586 7.477 7.527 3,408,390 +0.03(+0.42%)
Mar 27, 2008 7.551 7.600 7.489 7.496 2,817,117 -0.04(-0.53%)
Mar 26, 2008 7.528 7.609 7.526 7.536 2,510,955 -0.03(-0.41%)
Mar 25, 2008 7.503 7.700 7.472 7.567 2,902,860 +0.10(+1.29%)
Mar 24, 2008 7.517 7.593 7.438 7.470 3,791,385 -0.05(-0.66%)
Mar 21, 2008 7.223 7.529 7.222 7.520 3,304,341 +0.00(+0.00%)
Mar 20, 2008 7.223 7.529 7.222 7.520 3,304,341 +0.18(+2.48%)
Mar 19, 2008 7.461 7.490 7.333 7.338 4,264,776 -0.12(-1.65%)
Mar 18, 2008 7.351 7.473 7.351 7.461 4,211,505 +0.16(+2.19%)
Mar 17, 2008 7.304 7.433 7.288 7.301 6,254,217 -0.08(-1.14%)
Mar 14, 2008 7.444 7.526 7.374 7.386 4,956,750 -0.05(-0.73%)
Mar 13, 2008 7.380 7.478 7.361 7.440 5,319,459 +0.03(+0.40%)
Mar 12, 2008 7.524 7.540 7.399 7.410 4,189,293 -0.11(-1.52%)
Mar 11, 2008 7.579 7.587 7.408 7.524 3,549,663 +0.04(+0.47%)
Mar 10, 2008 7.564 7.643 7.477 7.489 2,238,660 -0.08(-1.09%)
Mar 07, 2008 7.710 7.750 7.506 7.571 3,754,053 +0.14(+1.85%)
Mar 06, 2008 7.422 7.521 7.422 7.433 3,628,863 -0.01(-0.16%)
Mar 05, 2008 7.528 7.610 7.402 7.446 2,469,024 -0.10(-1.28%)
Mar 04, 2008 7.420 7.579 7.420 7.542 3,051,441 +0.05(+0.61%)
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.