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 (%)
Jun 30, 2015 22.33 22.44 22.24 22.32 1,695,027 +0.19(+0.87%)
Jun 29, 2015 22.40 22.43 22.12 22.13 917,700 -0.36(-1.58%)
Jun 26, 2015 22.33 22.49 22.33 22.48 2,533,953 +0.15(+0.69%)
Jun 25, 2015 22.43 22.48 22.25 22.33 1,389,246 +0.00(+0.01%)
Jun 24, 2015 22.42 22.42 22.30 22.33 739,242 -0.11(-0.49%)
Jun 23, 2015 22.45 22.49 22.33 22.44 1,258,002 +0.05(+0.22%)
Jun 22, 2015 22.36 22.36 22.24 22.39 1,168,815 +0.15(+0.66%)
Jun 19, 2015 22.51 22.67 22.18 22.24 2,237,424 -0.11(-0.48%)
Jun 18, 2015 21.81 22.37 21.81 22.35 1,454,076 +0.25(+1.13%)
Jun 17, 2015 22.28 22.33 22.04 22.10 1,340,307 -0.11(-0.48%)
Jun 16, 2015 21.73 22.21 21.73 22.20 1,307,598 +0.37(+1.71%)
Jun 15, 2015 21.69 21.92 21.49 21.83 1,087,593 -0.05(-0.24%)
Jun 12, 2015 21.80 21.92 21.75 21.88 1,321,698 +0.00(+0.00%)
Jun 11, 2015 21.65 21.90 21.60 21.88 1,034,769 +0.27(+1.23%)
Jun 10, 2015 21.43 21.69 21.42 21.62 1,144,605 +0.29(+1.36%)
Jun 09, 2015 21.21 21.39 21.14 21.33 1,000,449 +0.08(+0.38%)
Jun 08, 2015 21.41 21.45 21.22 21.25 1,068,318 -0.16(-0.76%)
Jun 05, 2015 21.43 21.45 21.30 21.41 810,810 +0.01(+0.03%)
Jun 04, 2015 21.61 21.67 21.38 21.40 1,109,199 -0.34(-1.55%)
Jun 03, 2015 21.55 21.75 21.46 21.74 1,529,115 +0.20(+0.94%)
Jun 02, 2015 21.25 21.54 21.24 21.54 1,234,254 +0.18(+0.86%)
Jun 01, 2015 21.34 21.42 21.20 21.35 1,181,334 +0.06(+0.27%)
May 29, 2015 21.44 21.50 21.29 21.30 2,026,791 -0.11(-0.51%)
May 28, 2015 21.40 21.47 21.29 21.41 1,284,399 +0.06(+0.30%)
May 27, 2015 21.36 21.43 21.25 21.34 1,800,846 -0.02(-0.08%)
May 26, 2015 21.43 21.48 21.33 21.36 1,631,751 -0.14(-0.64%)
May 22, 2015 21.55 21.50 21.50 21.50 1,346,100 -0.16(-0.72%)
May 21, 2015 21.53 21.69 21.49 21.65 1,790,523 +0.06(+0.28%)
May 20, 2015 21.70 21.70 21.54 21.59 1,779,894 -0.00(-0.02%)
May 19, 2015 21.45 21.62 21.42 21.60 1,882,455 +0.19(+0.89%)
May 18, 2015 21.05 21.53 21.00 21.41 2,728,284 +0.37(+1.78%)
May 15, 2015 21.18 21.25 21.00 21.03 1,015,269 -0.12(-0.55%)
May 14, 2015 20.96 21.18 20.85 21.15 1,300,482 +0.31(+1.51%)
May 13, 2015 20.89 20.97 20.73 20.84 2,024,442 -0.00(-0.01%)
May 12, 2015 20.94 21.02 20.78 20.84 1,302,528 -0.12(-0.59%)
May 11, 2015 20.84 21.04 20.76 20.96 1,808,610 +0.07(+0.34%)
May 08, 2015 20.91 20.95 20.79 20.89 1,040,694 +0.07(+0.36%)
May 07, 2015 20.52 20.83 20.45 20.81 1,498,761 +0.24(+1.18%)
May 06, 2015 20.59 20.64 20.47 20.57 1,828,260 +0.09(+0.41%)
May 05, 2015 20.51 20.60 20.38 20.48 1,547,676 -0.06(-0.28%)
May 04, 2015 20.40 20.56 20.38 20.54 1,228,209 +0.14(+0.71%)
May 01, 2015 20.36 20.44 20.24 20.40 1,429,548 +0.17(+0.84%)
Apr 30, 2015 20.22 20.31 19.93 20.23 2,590,407 -0.02(-0.10%)
Apr 29, 2015 20.75 20.75 19.93 20.25 2,057,664 -0.10(-0.47%)
Apr 28, 2015 20.17 20.42 20.17 20.34 1,139,223 +0.09(+0.46%)
Apr 27, 2015 20.45 20.53 20.24 20.25 1,078,551 -0.16(-0.79%)
Apr 24, 2015 20.47 20.50 20.32 20.41 1,478,268 -0.01(-0.05%)
Apr 23, 2015 20.38 20.54 20.38 20.42 1,130,178 -0.01(-0.04%)
Apr 22, 2015 20.48 20.53 20.33 20.43 1,243,134 -0.08(-0.37%)
Apr 21, 2015 20.65 20.73 20.49 20.51 991,365 -0.17(-0.84%)
Apr 20, 2015 20.63 20.85 20.63 20.68 1,470,447 +0.15(+0.71%)
Apr 17, 2015 20.70 20.76 20.46 20.53 1,507,155 -0.26(-1.25%)
Apr 16, 2015 20.79 20.84 20.73 20.79 807,717 -0.05(-0.23%)
Apr 15, 2015 20.96 21.14 20.83 20.84 1,270,398 -0.14(-0.64%)
Apr 14, 2015 20.97 21.14 20.90 20.98 962,976 +0.03(+0.14%)
Apr 13, 2015 20.93 21.03 20.90 20.95 780,402 -0.03(-0.14%)
Apr 10, 2015 20.87 20.98 20.72 20.98 1,257,879 +0.18(+0.85%)
Apr 09, 2015 20.71 20.80 20.67 20.80 853,854 +0.11(+0.55%)
Apr 08, 2015 20.59 20.72 20.57 20.69 1,191,090 +0.10(+0.48%)
Apr 07, 2015 20.68 20.76 20.54 20.59 1,281,150 -0.09(-0.46%)
Apr 06, 2015 20.60 20.81 20.58 20.68 915,228 +0.05(+0.23%)
Apr 02, 2015 20.64 20.64 20.64 20.64 1,500,600 +0.03(+0.15%)
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.