Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Capital Grp Ltd (NQ: ACGL )

90.90 -2.15 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.110 4.114 4.072 4.081 559,728 +0.00(+0.05%)
Jan 28, 2005 4.100 4.104 4.062 4.079 929,709 -0.02(-0.49%)
Jan 27, 2005 4.103 4.139 4.093 4.099 728,703 -0.02(-0.49%)
Jan 26, 2005 4.138 4.143 4.111 4.119 821,988 -0.02(-0.43%)
Jan 25, 2005 4.144 4.170 4.130 4.137 711,864 -0.02(-0.43%)
Jan 24, 2005 4.160 4.181 4.146 4.154 568,440 -0.02(-0.40%)
Jan 21, 2005 4.178 4.194 4.161 4.171 540,639 +0.00(+0.11%)
Jan 20, 2005 4.210 4.210 4.167 4.167 1,069,992 -0.05(-1.29%)
Jan 19, 2005 4.208 4.249 4.208 4.221 747,045 +0.01(+0.32%)
Jan 18, 2005 4.167 4.267 4.134 4.208 948,690 +0.07(+1.64%)
Jan 14, 2005 4.159 4.163 4.116 4.140 976,590 -0.02(-0.56%)
Jan 13, 2005 4.168 4.202 4.151 4.163 486,864 -0.01(-0.35%)
Jan 12, 2005 4.178 4.211 4.162 4.178 675,666 -0.01(-0.14%)
Jan 11, 2005 4.208 4.219 4.174 4.184 641,934 -0.03(-0.68%)
Jan 10, 2005 4.220 4.220 4.193 4.212 678,294 +0.02(+0.50%)
Jan 07, 2005 4.158 4.201 4.139 4.191 771,138 +0.04(+1.04%)
Jan 06, 2005 4.148 4.183 4.139 4.148 2,869,794 -0.01(-0.13%)
Jan 05, 2005 4.170 4.170 4.144 4.153 1,951,767 -0.02(-0.59%)
Jan 04, 2005 4.230 4.234 4.177 4.178 1,253,277 -0.06(-1.31%)
Jan 03, 2005 4.278 4.289 4.222 4.233 1,134,918 -0.07(-1.55%)
Dec 31, 2004 4.250 4.327 4.243 4.300 633,600 +0.02(+0.55%)
Dec 30, 2004 4.263 4.297 4.252 4.277 682,200 +0.00(+0.08%)
Dec 29, 2004 4.290 4.309 4.266 4.273 827,100 -0.03(-0.75%)
Dec 28, 2004 4.258 4.342 4.256 4.306 925,200 +0.05(+1.15%)
Dec 27, 2004 4.323 4.323 4.252 4.257 495,000 -0.07(-1.62%)
Dec 23, 2004 4.291 4.363 4.282 4.327 1,218,600 +0.03(+0.75%)
Dec 22, 2004 4.333 4.339 4.290 4.294 1,625,400 -0.03(-0.69%)
Dec 21, 2004 4.331 4.333 4.300 4.324 1,059,300 -0.01(-0.18%)
Dec 20, 2004 4.360 4.360 4.289 4.332 983,700 -0.03(-0.64%)
Dec 17, 2004 4.271 4.372 4.271 4.360 1,002,600 +0.08(+1.90%)
Dec 16, 2004 4.323 4.333 4.267 4.279 773,100 -0.04(-1.00%)
Dec 15, 2004 4.284 4.322 4.284 4.322 989,100 +0.03(+0.72%)
Dec 14, 2004 4.327 4.327 4.286 4.291 867,600 -0.03(-0.72%)
Dec 13, 2004 4.277 4.341 4.256 4.322 1,650,600 +0.06(+1.30%)
Dec 10, 2004 4.264 4.282 4.232 4.267 1,414,800 +0.00(+0.00%)
Dec 09, 2004 4.267 4.278 4.226 4.267 671,400 -0.02(-0.36%)
Dec 08, 2004 4.336 4.356 4.253 4.282 1,108,800 -0.06(-1.43%)
Dec 07, 2004 4.389 4.389 4.323 4.344 1,705,500 -0.05(-1.06%)
Dec 06, 2004 4.318 4.391 4.318 4.391 1,176,300 +0.05(+1.20%)
Dec 03, 2004 4.329 4.347 4.314 4.339 591,300 -0.01(-0.33%)
Dec 02, 2004 4.376 4.393 4.334 4.353 882,900 -0.04(-0.81%)
Dec 01, 2004 4.328 4.393 4.328 4.389 963,000 +0.06(+1.41%)
Nov 30, 2004 4.349 4.361 4.328 4.328 1,270,800 -0.03(-0.71%)
Nov 29, 2004 4.339 4.361 4.333 4.359 1,081,800 -0.00(-0.05%)
Nov 26, 2004 4.356 4.361 4.334 4.361 363,600 +0.03(+0.62%)
Nov 24, 2004 4.343 4.360 4.331 4.334 620,100 -0.02(-0.43%)
Nov 23, 2004 4.317 4.361 4.311 4.353 3,786,300 +0.03(+0.59%)
Nov 22, 2004 4.306 4.333 4.262 4.328 2,856,600 +0.02(+0.52%)
Nov 19, 2004 4.262 4.311 4.262 4.306 1,043,100 +0.03(+0.78%)
Nov 18, 2004 4.289 4.289 4.250 4.272 947,700 +0.00(+0.00%)
Nov 17, 2004 4.221 4.284 4.221 4.272 746,100 +0.04(+0.87%)
Nov 16, 2004 4.241 4.264 4.226 4.236 912,600 -0.03(-0.65%)
Nov 15, 2004 4.257 4.283 4.242 4.263 617,400 -0.00(-0.03%)
Nov 12, 2004 4.268 4.283 4.224 4.264 1,010,700 -0.02(-0.49%)
Nov 11, 2004 4.318 4.356 4.262 4.286 697,500 -0.04(-0.98%)
Nov 10, 2004 4.290 4.328 4.157 4.328 1,725,300 +0.05(+1.22%)
Nov 09, 2004 4.304 4.322 4.250 4.276 841,500 -0.00(-0.08%)
Nov 08, 2004 4.250 4.309 4.250 4.279 722,700 +0.02(+0.39%)
Nov 05, 2004 4.238 4.289 4.196 4.262 687,600 +0.01(+0.16%)
Nov 04, 2004 4.250 4.266 4.228 4.256 882,000 +0.01(+0.16%)
Nov 03, 2004 4.142 4.259 4.132 4.249 2,144,700 +0.12(+2.80%)
Nov 02, 2004 4.165 4.167 4.112 4.133 1,773,000 -0.02(-0.56%)
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.