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, 2014 19.12 19.27 19.01 19.18 2,058,315 +0.20(+1.07%)
Mar 28, 2014 19.00 19.08 18.93 18.98 656,250 +0.07(+0.37%)
Mar 27, 2014 19.08 19.08 18.86 18.91 842,268 -0.12(-0.63%)
Mar 26, 2014 19.18 19.25 19.02 19.03 1,136,409 -0.12(-0.64%)
Mar 25, 2014 19.27 19.33 19.14 19.15 832,413 -0.01(-0.05%)
Mar 24, 2014 19.08 19.28 19.07 19.16 2,086,710 +0.15(+0.79%)
Mar 21, 2014 19.49 19.58 19.01 19.01 9,590,463 -0.36(-1.88%)
Mar 20, 2014 19.23 19.51 19.23 19.37 1,775,055 +0.03(+0.17%)
Mar 19, 2014 19.50 19.55 19.31 19.34 1,442,241 -0.10(-0.53%)
Mar 18, 2014 19.30 19.55 19.30 19.44 1,329,054 +0.14(+0.71%)
Mar 17, 2014 19.28 19.41 19.20 19.31 1,428,738 +0.13(+0.66%)
Mar 14, 2014 19.00 19.28 19.00 19.18 967,467 +0.11(+0.58%)
Mar 13, 2014 19.20 19.25 19.03 19.07 1,163,529 -0.05(-0.26%)
Mar 12, 2014 18.93 19.12 18.92 19.12 856,995 +0.05(+0.24%)
Mar 11, 2014 19.09 19.14 18.96 19.07 1,219,839 -0.00(-0.02%)
Mar 10, 2014 18.91 19.08 18.83 19.08 1,582,788 +0.18(+0.95%)
Mar 07, 2014 19.00 19.13 18.81 18.90 1,089,195 -0.03(-0.18%)
Mar 06, 2014 18.73 19.00 18.64 18.93 2,175,324 +0.28(+1.52%)
Mar 05, 2014 18.73 18.73 18.57 18.65 1,275,336 -0.09(-0.50%)
Mar 04, 2014 18.68 18.81 18.68 18.74 1,482,699 +0.19(+1.04%)
Mar 03, 2014 18.62 18.64 18.39 18.55 1,645,170 -0.16(-0.86%)
Feb 28, 2014 18.67 18.80 18.61 18.71 1,232,793 +0.08(+0.41%)
Feb 27, 2014 18.61 18.70 18.56 18.63 856,740 +0.06(+0.31%)
Feb 26, 2014 18.65 18.65 18.50 18.57 1,717,047 -0.02(-0.11%)
Feb 25, 2014 18.46 18.65 18.36 18.59 2,028,690 +0.18(+1.00%)
Feb 24, 2014 18.60 18.63 18.41 18.41 1,033,266 -0.21(-1.13%)
Feb 21, 2014 18.58 18.66 18.48 18.62 1,134,582 +0.06(+0.31%)
Feb 20, 2014 18.43 18.57 18.36 18.56 651,009 +0.16(+0.85%)
Feb 19, 2014 18.62 18.71 18.40 18.41 935,424 -0.24(-1.27%)
Feb 18, 2014 18.47 18.65 18.38 18.64 1,407,333 +0.22(+1.21%)
Feb 14, 2014 18.31 18.42 18.42 18.42 714,600 +0.09(+0.51%)
Feb 13, 2014 18.04 18.36 17.96 18.33 1,123,056 +0.24(+1.33%)
Feb 12, 2014 18.33 18.36 17.86 18.09 1,783,230 +0.01(+0.04%)
Feb 11, 2014 17.79 18.24 17.69 18.08 2,456,415 +0.28(+1.55%)
Feb 10, 2014 17.61 17.81 17.50 17.80 2,023,353 +0.22(+1.25%)
Feb 07, 2014 17.60 17.66 17.41 17.58 1,509,180 +0.06(+0.32%)
Feb 06, 2014 17.60 17.67 17.42 17.53 993,033 -0.08(-0.47%)
Feb 05, 2014 17.67 17.74 17.59 17.61 701,013 -0.07(-0.40%)
Feb 04, 2014 17.69 17.72 17.56 17.68 956,556 +0.06(+0.32%)
Feb 03, 2014 17.92 17.96 17.62 17.62 1,482,099 -0.31(-1.75%)
Jan 31, 2014 17.94 18.08 17.79 17.94 1,204,473 -0.16(-0.90%)
Jan 30, 2014 18.00 18.15 17.94 18.10 591,405 +0.23(+1.29%)
Jan 29, 2014 17.91 18.07 17.86 17.87 1,199,865 -0.19(-1.03%)
Jan 28, 2014 17.88 18.20 17.88 18.06 1,239,243 +0.19(+1.04%)
Jan 27, 2014 17.79 18.00 17.73 17.87 895,491 +0.00(+0.00%)
Jan 24, 2014 18.04 18.05 17.87 17.87 1,373,127 -0.20(-1.12%)
Jan 23, 2014 18.23 18.29 18.02 18.07 2,141,619 -0.30(-1.63%)
Jan 22, 2014 18.33 18.39 18.23 18.37 1,813,878 +0.16(+0.88%)
Jan 21, 2014 18.32 18.36 18.10 18.21 1,214,223 +0.00(+0.00%)
Jan 17, 2014 18.23 18.21 18.21 18.21 623,700 -0.11(-0.58%)
Jan 16, 2014 18.28 18.33 18.19 18.32 1,524,453 +0.02(+0.11%)
Jan 15, 2014 18.49 18.49 18.28 18.30 1,488,432 -0.19(-1.03%)
Jan 14, 2014 18.40 18.53 18.40 18.49 775,653 +0.11(+0.60%)
Jan 13, 2014 18.47 18.52 18.18 18.38 1,139,256 -0.16(-0.85%)
Jan 10, 2014 18.67 18.68 18.50 18.54 1,370,091 -0.11(-0.57%)
Jan 09, 2014 18.55 18.74 18.49 18.64 2,279,418 +0.17(+0.90%)
Jan 08, 2014 18.67 18.67 18.31 18.48 1,914,276 -0.11(-0.59%)
Jan 07, 2014 18.64 18.73 18.48 18.59 2,455,713 +0.01(+0.04%)
Jan 06, 2014 18.83 18.83 18.42 18.58 3,218,001 -0.18(-0.94%)
Jan 03, 2014 19.09 19.16 18.67 18.76 3,620,376 -0.37(-1.92%)
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.