Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

92.04 +0.56 (+0.61%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.28 17.53 17.12 17.52 3,822,471 +0.29(+1.66%)
Mar 27, 2013 17.13 17.31 17.07 17.24 2,350,500 +0.04(+0.25%)
Mar 26, 2013 17.29 17.34 17.16 17.19 1,838,163 -0.06(-0.37%)
Mar 25, 2013 17.41 17.41 17.18 17.26 1,549,107 -0.01(-0.08%)
Mar 22, 2013 17.38 17.38 17.18 17.27 1,519,374 -0.02(-0.12%)
Mar 21, 2013 17.42 17.46 17.21 17.29 1,135,728 -0.14(-0.82%)
Mar 20, 2013 17.48 17.48 17.37 17.43 2,887,302 +0.04(+0.21%)
Mar 19, 2013 17.22 17.47 17.22 17.40 1,446,261 +0.19(+1.12%)
Mar 18, 2013 17.15 17.27 17.11 17.20 905,139 -0.02(-0.12%)
Mar 15, 2013 17.21 17.29 17.17 17.22 1,140,144 +0.00(+0.02%)
Mar 14, 2013 17.08 17.22 17.05 17.22 1,129,122 +0.13(+0.76%)
Mar 13, 2013 16.97 17.11 16.95 17.09 701,889 +0.15(+0.91%)
Mar 12, 2013 16.93 17.00 16.90 16.94 484,497 -0.00(-0.02%)
Mar 11, 2013 16.88 16.94 16.81 16.94 1,069,317 +0.06(+0.36%)
Mar 08, 2013 16.87 16.90 16.75 16.88 701,796 +0.07(+0.40%)
Mar 07, 2013 16.67 16.94 16.67 16.81 2,652,873 +0.23(+1.39%)
Mar 06, 2013 16.64 16.67 16.49 16.58 2,531,400 +0.02(+0.12%)
Mar 05, 2013 16.57 16.69 16.49 16.56 1,541,907 +0.10(+0.59%)
Mar 04, 2013 16.43 16.50 16.29 16.47 2,652,993 -0.04(-0.24%)
Mar 01, 2013 16.33 16.52 16.30 16.51 3,724,392 +0.13(+0.81%)
Feb 28, 2013 16.30 16.41 16.26 16.37 2,631,558 +0.07(+0.45%)
Feb 27, 2013 16.25 16.32 16.15 16.30 1,324,089 +0.00(+0.02%)
Feb 26, 2013 16.16 16.30 16.05 16.30 2,459,229 +0.23(+1.45%)
Feb 25, 2013 16.16 16.19 16.06 16.06 1,759,605 -0.07(-0.43%)
Feb 22, 2013 16.02 16.13 15.98 16.13 1,234,746 +0.18(+1.13%)
Feb 21, 2013 15.96 16.03 15.92 15.95 1,734,231 +0.01(+0.06%)
Feb 20, 2013 16.04 16.08 15.91 15.94 1,599,216 -0.05(-0.31%)
Feb 19, 2013 15.93 16.05 15.80 15.99 1,615,821 +0.14(+0.88%)
Feb 15, 2013 15.85 15.97 15.84 15.85 1,649,850 -0.04(-0.27%)
Feb 14, 2013 15.95 15.95 15.83 15.90 1,763,340 -0.03(-0.17%)
Feb 13, 2013 15.97 16.08 15.92 15.92 2,232,369 -0.14(-0.87%)
Feb 12, 2013 16.48 16.66 15.91 16.06 3,698,907 -0.37(-2.25%)
Feb 11, 2013 16.33 16.49 16.23 16.43 2,266,395 +0.15(+0.92%)
Feb 08, 2013 15.85 16.30 15.79 16.28 3,258,018 +0.45(+2.82%)
Feb 07, 2013 15.81 15.86 15.76 15.84 2,109,075 +0.06(+0.40%)
Feb 06, 2013 15.55 15.77 15.51 15.77 978,267 +0.35(+2.27%)
Feb 04, 2013 15.61 15.68 15.41 15.42 1,564,716 -0.31(-1.95%)
Feb 01, 2013 15.58 15.78 15.56 15.73 2,381,628 +0.26(+1.66%)
Jan 31, 2013 15.22 15.48 15.22 15.47 1,328,730 +0.22(+1.42%)
Jan 30, 2013 15.21 15.28 15.09 15.26 1,265,949 +0.06(+0.42%)
Jan 29, 2013 15.06 15.21 15.06 15.19 1,229,631 +0.08(+0.55%)
Jan 28, 2013 15.11 15.11 14.99 15.11 961,035 +0.00(+0.02%)
Jan 25, 2013 15.25 15.25 15.03 15.11 1,603,716 -0.09(-0.57%)
Jan 24, 2013 15.13 15.31 15.12 15.19 1,018,197 +0.04(+0.29%)
Jan 23, 2013 15.19 15.25 15.08 15.15 1,067,265 -0.08(-0.50%)
Jan 22, 2013 14.92 15.23 14.89 15.23 1,884,717 +0.37(+2.51%)
Jan 18, 2013 14.91 14.95 14.84 14.85 1,332,156 -0.05(-0.34%)
Jan 17, 2013 14.91 14.96 14.86 14.90 999,207 -0.01(-0.04%)
Jan 16, 2013 14.95 15.02 14.89 14.91 1,268,118 -0.09(-0.60%)
Jan 15, 2013 14.97 15.09 14.96 15.00 1,400,343 -0.03(-0.18%)
Jan 14, 2013 14.90 15.06 14.90 15.03 1,299,654 +0.10(+0.67%)
Jan 11, 2013 14.87 14.93 14.76 14.93 1,384,473 +0.09(+0.61%)
Jan 10, 2013 14.84 14.87 14.77 14.84 1,712,136 +0.03(+0.23%)
Jan 09, 2013 14.74 14.87 14.73 14.80 2,375,661 +0.05(+0.36%)
Jan 08, 2013 14.73 14.78 14.67 14.75 1,810,752 +0.02(+0.14%)
Jan 07, 2013 14.78 14.87 14.73 14.73 1,296,618 -0.15(-0.99%)
Jan 04, 2013 14.77 14.92 14.72 14.88 1,591,689 +0.13(+0.86%)
Jan 03, 2013 14.76 14.81 14.69 14.75 1,966,086 -0.04(-0.29%)
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.