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 (%)
Mar 31, 2011 10.90 11.06 10.88 11.02 3,119,994 +0.14(+1.33%)
Mar 30, 2011 10.60 10.91 10.60 10.88 3,021,831 +0.26(+2.46%)
Mar 29, 2011 10.54 10.66 10.53 10.62 2,725,731 +0.05(+0.51%)
Mar 28, 2011 10.65 10.67 10.56 10.56 1,350,027 -0.09(-0.83%)
Mar 25, 2011 10.56 10.72 10.55 10.65 3,130,254 +0.09(+0.89%)
Mar 24, 2011 10.53 10.58 10.48 10.56 2,926,737 +0.05(+0.48%)
Mar 23, 2011 10.26 10.55 10.26 10.51 4,044,519 +0.20(+1.94%)
Mar 22, 2011 10.27 10.40 10.22 10.31 2,325,915 +0.02(+0.18%)
Mar 21, 2011 10.24 10.30 10.14 10.29 1,738,332 +0.18(+1.78%)
Mar 18, 2011 10.12 10.21 10.08 10.11 2,545,803 +0.09(+0.93%)
Mar 17, 2011 10.08 10.09 9.983 10.01 2,937,123 +0.01(+0.14%)
Mar 16, 2011 10.04 10.06 9.953 10.00 5,146,623 -0.07(-0.68%)
Mar 15, 2011 9.878 10.32 9.878 10.07 8,639,964 -0.07(-0.65%)
Mar 14, 2011 9.984 10.14 9.933 10.13 3,232,269 +0.07(+0.74%)
Mar 11, 2011 9.850 10.12 9.723 10.06 8,341,380 +0.13(+1.30%)
Mar 10, 2011 10.00 10.05 9.920 9.931 1,904,337 -0.13(-1.27%)
Mar 09, 2011 10.04 10.10 10.02 10.06 1,707,462 +0.01(+0.09%)
Mar 08, 2011 9.984 10.10 9.944 10.05 1,833,201 +0.12(+1.24%)
Mar 07, 2011 9.984 9.990 9.909 9.927 1,901,790 -0.03(-0.33%)
Mar 04, 2011 9.996 10.06 9.930 9.960 2,503,881 -0.05(-0.47%)
Mar 03, 2011 10.04 10.08 9.996 10.01 4,867,668 +0.04(+0.38%)
Mar 02, 2011 10.01 10.06 9.962 9.969 1,930,905 -0.04(-0.43%)
Mar 01, 2011 10.04 10.17 9.994 10.01 4,881,024 -0.04(-0.43%)
Feb 28, 2011 10.05 10.09 9.963 10.06 3,904,974 +0.07(+0.67%)
Feb 25, 2011 9.850 10.00 9.772 9.989 4,843,584 +0.26(+2.67%)
Feb 24, 2011 9.734 9.783 9.686 9.729 4,623,165 +0.01(+0.08%)
Feb 23, 2011 9.751 9.784 9.716 9.721 8,481,357 -0.03(-0.35%)
Feb 22, 2011 9.910 9.950 9.756 9.756 3,653,145 -0.26(-2.57%)
Feb 18, 2011 9.984 10.02 9.923 10.01 3,230,919 +0.06(+0.57%)
Feb 17, 2011 9.971 10.01 9.880 9.957 4,555,944 -0.03(-0.34%)
Feb 16, 2011 10.02 10.03 9.936 9.991 2,705,652 +0.02(+0.17%)
Feb 15, 2011 10.09 10.27 9.933 9.974 4,149,288 -0.15(-1.50%)
Feb 14, 2011 10.27 10.28 10.12 10.13 2,171,205 -0.12(-1.21%)
Feb 11, 2011 10.09 10.27 10.09 10.25 2,164,347 +0.13(+1.26%)
Feb 10, 2011 10.08 10.15 10.05 10.12 1,910,817 -0.02(-0.15%)
Feb 09, 2011 10.07 10.16 10.04 10.14 3,988,314 +0.04(+0.41%)
Feb 08, 2011 10.10 10.11 10.06 10.10 1,086,714 +0.04(+0.38%)
Feb 07, 2011 10.02 10.06 10.01 10.06 1,311,471 +0.07(+0.69%)
Feb 04, 2011 10.01 10.03 9.969 9.991 1,124,937 +0.00(+0.03%)
Feb 03, 2011 9.874 9.996 9.863 9.988 1,108,413 +0.09(+0.91%)
Feb 02, 2011 9.868 9.944 9.858 9.898 1,455,093 -0.01(-0.15%)
Feb 01, 2011 9.844 9.936 9.803 9.912 2,875,698 +0.11(+1.09%)
Jan 31, 2011 9.763 9.906 9.751 9.806 3,292,857 +0.05(+0.51%)
Jan 28, 2011 9.939 9.956 9.750 9.756 3,160,260 -0.21(-2.06%)
Jan 27, 2011 9.934 9.971 9.901 9.961 2,049,399 +0.02(+0.19%)
Jan 26, 2011 9.978 9.978 9.917 9.942 1,648,980 -0.01(-0.09%)
Jan 25, 2011 9.916 10.01 9.894 9.951 3,548,403 +0.02(+0.25%)
Jan 24, 2011 9.810 9.930 9.782 9.927 1,654,164 +0.14(+1.42%)
Jan 21, 2011 9.784 9.792 9.751 9.788 1,554,300 +0.02(+0.17%)
Jan 20, 2011 9.749 9.803 9.749 9.771 3,693,762 -0.00(-0.03%)
Jan 19, 2011 9.788 9.839 9.754 9.774 2,681,712 -0.02(-0.19%)
Jan 18, 2011 9.778 9.814 9.716 9.793 3,417,597 +0.01(+0.14%)
Jan 14, 2011 9.733 9.781 9.701 9.780 2,032,326 +0.05(+0.47%)
Jan 13, 2011 9.776 9.778 9.694 9.734 2,242,080 -0.04(-0.41%)
Jan 12, 2011 9.752 9.789 9.726 9.774 2,905,407 +0.06(+0.57%)
Jan 11, 2011 9.600 9.734 9.576 9.719 3,948,750 +0.17(+1.79%)
Jan 10, 2011 9.551 9.586 9.513 9.548 3,897,459 -0.03(-0.34%)
Jan 07, 2011 9.652 9.689 9.578 9.580 4,125,717 -0.07(-0.76%)
Jan 06, 2011 9.642 9.778 9.554 9.653 3,658,707 -0.13(-1.35%)
Jan 05, 2011 9.737 9.821 9.708 9.786 3,035,637 +0.01(+0.15%)
Jan 04, 2011 9.860 9.864 9.737 9.771 4,072,491 -0.06(-0.62%)
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.