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

Arch Capital Grp Ltd (NQ: ACGL )

93.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
May 30, 2003 4.022 4.111 3.989 4.111 1,304,100 +0.09(+2.21%)
May 29, 2003 4.023 4.030 3.993 4.022 873,900 -0.00(-0.03%)
May 28, 2003 4.049 4.054 3.986 4.023 1,024,200 -0.03(-0.71%)
May 27, 2003 4.017 4.066 3.984 4.052 801,900 +0.03(+0.69%)
May 23, 2003 3.933 4.047 3.933 4.024 680,400 +0.06(+1.46%)
May 22, 2003 3.900 3.980 3.861 3.967 1,079,100 +0.07(+1.88%)
May 21, 2003 3.967 4.030 3.694 3.893 3,634,200 -0.15(-3.71%)
May 20, 2003 4.079 4.079 4.021 4.043 1,493,100 -0.02(-0.60%)
May 19, 2003 4.083 4.111 4.040 4.068 1,814,400 -0.03(-0.65%)
May 16, 2003 4.111 4.111 4.073 4.094 1,493,100 -0.02(-0.41%)
May 15, 2003 4.072 4.132 4.072 4.111 2,219,400 +0.06(+1.43%)
May 14, 2003 3.909 4.100 3.909 4.053 1,182,600 +0.12(+3.17%)
May 13, 2003 4.062 4.108 3.900 3.929 1,702,800 -0.07(-1.78%)
May 12, 2003 3.944 4.061 3.900 4.000 2,511,000 +0.12(+3.21%)
May 09, 2003 3.941 3.956 3.873 3.876 749,700 -0.06(-1.50%)
May 08, 2003 3.983 3.991 3.933 3.934 1,188,900 -0.04(-0.98%)
May 07, 2003 3.961 3.980 3.933 3.973 538,200 +0.01(+0.17%)
May 06, 2003 3.956 4.039 3.921 3.967 1,250,100 +0.02(+0.39%)
May 05, 2003 3.956 3.989 3.918 3.951 987,300 -0.03(-0.64%)
May 02, 2003 3.940 3.978 3.934 3.977 972,900 +0.00(+0.11%)
May 01, 2003 3.838 3.972 3.800 3.972 1,070,100 +0.11(+2.88%)
Apr 30, 2003 3.934 3.959 3.801 3.861 1,036,800 -0.09(-2.36%)
Apr 29, 2003 3.890 3.958 3.849 3.954 810,000 +0.08(+2.06%)
Apr 28, 2003 3.896 3.896 3.816 3.874 730,800 +0.03(+0.90%)
Apr 25, 2003 3.849 3.882 3.817 3.840 790,200 -0.02(-0.43%)
Apr 24, 2003 3.944 3.944 3.833 3.857 909,000 -0.09(-2.20%)
Apr 23, 2003 3.989 4.091 3.911 3.943 4,869,900 -0.04(-0.92%)
Apr 22, 2003 3.834 3.980 3.799 3.980 2,496,600 +0.15(+3.83%)
Apr 21, 2003 3.848 3.916 3.800 3.833 1,005,300 +0.00(+0.00%)
Apr 17, 2003 3.891 3.908 3.790 3.833 432,900 -0.03(-0.84%)
Apr 16, 2003 3.778 3.910 3.778 3.866 1,211,400 +0.02(+0.40%)
Apr 15, 2003 3.839 3.884 3.830 3.850 871,200 -0.03(-0.66%)
Apr 14, 2003 3.799 3.906 3.799 3.876 603,000 +0.05(+1.34%)
Apr 11, 2003 3.794 3.849 3.761 3.824 446,400 +0.01(+0.23%)
Apr 10, 2003 3.803 3.816 3.746 3.816 390,600 +0.01(+0.29%)
Apr 09, 2003 3.777 3.821 3.738 3.804 865,800 +0.03(+0.85%)
Apr 08, 2003 3.717 3.772 3.690 3.772 1,153,800 +0.07(+1.86%)
Apr 07, 2003 3.711 3.722 3.638 3.703 1,204,200 -0.00(-0.03%)
Apr 04, 2003 3.772 3.806 3.684 3.704 1,384,200 -0.10(-2.66%)
Apr 03, 2003 3.836 3.859 3.780 3.806 819,000 -0.03(-0.78%)
Apr 02, 2003 3.856 3.908 3.836 3.836 2,263,500 +0.00(+0.06%)
Apr 01, 2003 3.777 3.887 3.730 3.833 3,329,100 +0.06(+1.62%)
Mar 31, 2003 3.761 3.812 3.667 3.772 1,180,800 +0.03(+0.71%)
Mar 28, 2003 3.717 3.760 3.663 3.746 993,600 +0.04(+1.14%)
Mar 27, 2003 3.689 3.723 3.659 3.703 1,197,900 +0.02(+0.54%)
Mar 26, 2003 3.712 3.714 3.636 3.683 3,190,392 +0.00(+0.03%)
Mar 25, 2003 3.663 3.689 3.641 3.682 768,600 +0.01(+0.33%)
Mar 24, 2003 3.656 3.703 3.629 3.670 814,500 -0.00(-0.06%)
Mar 21, 2003 3.686 3.738 3.632 3.672 2,080,800 +0.01(+0.15%)
Mar 20, 2003 3.644 3.678 3.588 3.667 1,311,804 +0.00(+0.00%)
Mar 19, 2003 3.611 3.677 3.570 3.667 2,776,500 +0.04(+1.23%)
Mar 18, 2003 3.656 3.656 3.549 3.622 2,045,700 -0.01(-0.24%)
Mar 17, 2003 3.611 3.656 3.557 3.631 1,615,050 -0.01(-0.27%)
Mar 14, 2003 3.664 3.664 3.616 3.641 871,200 +0.00(+0.06%)
Mar 13, 2003 3.522 3.706 3.472 3.639 4,477,500 +0.08(+2.34%)
Mar 12, 2003 3.636 3.641 3.520 3.556 1,920,249 -0.07(-1.87%)
Mar 11, 2003 3.633 3.639 3.602 3.623 735,300 +0.02(+0.46%)
Mar 10, 2003 3.539 3.632 3.533 3.607 2,056,500 +0.03(+0.81%)
Mar 07, 2003 3.556 3.578 3.533 3.578 1,658,700 +0.02(+0.66%)
Mar 06, 2003 3.567 3.567 3.522 3.554 983,700 -0.01(-0.16%)
Mar 05, 2003 3.589 3.594 3.518 3.560 2,043,900 +0.02(+0.60%)
Mar 04, 2003 3.498 3.578 3.494 3.539 3,282,300 -0.01(-0.25%)
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.