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, 2009 5.803 5.986 5.702 5.984 7,710,903 +0.08(+1.37%)
Mar 30, 2009 6.053 6.053 5.790 5.903 5,832,567 -0.25(-4.05%)
Mar 26, 2009 6.167 6.241 6.069 6.152 5,582,880 +0.01(+0.18%)
Mar 25, 2009 6.037 6.163 5.951 6.141 4,952,223 +0.15(+2.45%)
Mar 24, 2009 6.187 6.319 5.990 5.994 4,012,686 -0.33(-5.22%)
Mar 23, 2009 6.001 6.324 5.962 6.324 6,538,698 +0.45(+7.74%)
Mar 20, 2009 5.954 6.022 5.870 5.870 4,296,897 -0.06(-0.99%)
Mar 19, 2009 6.197 6.230 5.929 5.929 6,331,347 -0.23(-3.68%)
Mar 18, 2009 5.848 6.161 5.766 6.156 6,619,230 +0.24(+4.06%)
Mar 17, 2009 5.640 5.916 5.541 5.916 5,439,132 +0.26(+4.64%)
Mar 16, 2009 5.641 5.760 5.581 5.653 11,045,070 +0.03(+0.49%)
Mar 13, 2009 5.398 5.636 5.328 5.626 5,288,076 +0.19(+3.47%)
Mar 12, 2009 5.272 5.439 5.125 5.437 7,383,069 +0.13(+2.43%)
Mar 11, 2009 5.387 5.460 5.230 5.308 5,692,284 -0.10(-1.87%)
Mar 10, 2009 5.074 5.409 4.964 5.409 10,586,142 +0.40(+7.94%)
Mar 09, 2009 5.189 5.199 4.969 5.011 8,583,759 -0.30(-5.63%)
Mar 06, 2009 5.333 5.386 5.176 5.310 9,860,760 +0.00(+0.08%)
Mar 05, 2009 5.514 5.553 5.250 5.306 9,914,706 -0.29(-5.14%)
Mar 04, 2009 5.761 5.761 5.544 5.593 8,885,034 -0.25(-4.24%)
Mar 02, 2009 5.889 6.041 5.742 5.841 7,484,094 -0.16(-2.65%)
Feb 27, 2009 5.828 6.051 5.807 6.000 8,120,619 +0.01(+0.24%)
Feb 26, 2009 6.023 6.060 5.896 5.986 6,863,427 -0.02(-0.33%)
Feb 25, 2009 5.897 6.143 5.783 6.006 8,743,734 +0.06(+0.95%)
Feb 24, 2009 5.788 5.950 5.672 5.949 10,863,162 +0.17(+2.98%)
Feb 23, 2009 6.333 6.333 5.758 5.777 9,175,815 -0.39(-6.29%)
Feb 20, 2009 6.146 6.240 5.978 6.164 9,813,546 -0.03(-0.54%)
Feb 19, 2009 6.642 6.666 6.198 6.198 10,270,314 -0.42(-6.33%)
Feb 18, 2009 7.039 7.039 6.516 6.617 6,327,252 -0.12(-1.78%)
Feb 17, 2009 6.641 6.972 6.641 6.737 6,742,341 -0.31(-4.40%)
Feb 13, 2009 7.140 7.162 7.004 7.047 4,874,472 +0.04(+0.60%)
Feb 12, 2009 6.865 7.036 6.594 7.004 6,665,733 +0.28(+4.23%)
Feb 11, 2009 6.400 6.720 6.380 6.720 5,026,185 +0.23(+3.61%)
Feb 10, 2009 6.736 6.736 6.486 6.486 4,815,738 -0.26(-3.89%)
Feb 09, 2009 6.669 6.780 6.588 6.748 3,228,993 +0.08(+1.27%)
Feb 06, 2009 6.623 6.724 6.540 6.663 5,292,252 +0.09(+1.33%)
Feb 05, 2009 6.560 6.730 6.502 6.576 4,361,148 +0.02(+0.24%)
Feb 04, 2009 6.887 6.987 6.532 6.560 5,032,476 -0.19(-2.83%)
Feb 03, 2009 6.571 6.851 6.441 6.751 7,253,010 +0.16(+2.39%)
Feb 02, 2009 6.736 6.736 6.490 6.593 4,790,934 -0.09(-1.35%)
Jan 30, 2009 6.851 6.851 6.612 6.683 5,081,202 -0.11(-1.57%)
Jan 29, 2009 7.039 7.113 6.780 6.790 5,662,593 -0.43(-5.97%)
Jan 28, 2009 7.108 7.331 6.938 7.221 11,937,645 +0.25(+3.55%)
Jan 27, 2009 7.001 7.001 6.889 6.973 4,138,452 +0.01(+0.11%)
Jan 26, 2009 7.147 7.227 6.959 6.966 3,915,450 -0.21(-2.88%)
Jan 23, 2009 7.222 7.222 7.034 7.172 3,388,167 -0.06(-0.83%)
Jan 22, 2009 7.333 7.391 7.161 7.232 4,548,690 -0.17(-2.33%)
Jan 21, 2009 7.190 7.434 7.118 7.404 3,928,743 +0.23(+3.25%)
Jan 20, 2009 7.474 7.718 7.171 7.171 5,062,311 -0.41(-5.37%)
Jan 16, 2009 7.508 7.583 7.434 7.578 2,678,409 +0.13(+1.81%)
Jan 15, 2009 7.416 7.538 7.283 7.443 6,153,921 +0.08(+1.10%)
Jan 14, 2009 7.378 7.522 7.333 7.362 3,742,434 -0.17(-2.24%)
Jan 13, 2009 7.431 7.552 7.362 7.531 2,600,973 +0.12(+1.62%)
Jan 12, 2009 7.443 7.517 7.388 7.411 3,381,867 -0.04(-0.54%)
Jan 09, 2009 7.543 7.634 7.444 7.451 3,434,427 -0.14(-1.79%)
Jan 08, 2009 7.494 7.633 7.419 7.587 3,222,045 +0.13(+1.68%)
Jan 07, 2009 7.500 7.608 7.448 7.461 3,485,862 -0.12(-1.61%)
Jan 06, 2009 7.607 7.653 7.424 7.583 4,702,293 -0.01(-0.19%)
Jan 05, 2009 7.661 7.661 7.474 7.598 3,244,437 -0.07(-0.86%)
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.