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

Arch Capital Grp Ltd (NQ: ACGL )

91.62 +0.23 (+0.25%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 19, 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 28, 2004 4.277 4.301 4.254 4.273 571,500 -0.02(-0.44%)
May 27, 2004 4.257 4.306 4.194 4.292 1,366,200 +0.01(+0.29%)
May 26, 2004 4.226 4.300 4.222 4.280 976,500 +0.06(+1.50%)
May 25, 2004 4.122 4.218 4.106 4.217 840,600 +0.10(+2.43%)
May 24, 2004 4.173 4.173 4.117 4.117 771,300 -0.04(-1.07%)
May 21, 2004 4.171 4.190 4.147 4.161 1,021,500 +0.00(+0.11%)
May 20, 2004 4.262 4.262 4.149 4.157 1,012,500 -0.10(-2.40%)
May 19, 2004 4.196 4.314 4.196 4.259 1,225,800 +0.04(+0.95%)
May 18, 2004 4.170 4.233 4.168 4.219 585,000 +0.04(+0.98%)
May 17, 2004 4.171 4.222 4.068 4.178 1,343,700 +0.03(+0.62%)
May 14, 2004 4.181 4.200 4.152 4.152 996,300 -0.02(-0.40%)
May 13, 2004 4.198 4.200 4.150 4.169 666,000 -0.02(-0.56%)
May 12, 2004 4.184 4.212 4.140 4.192 1,290,600 -0.01(-0.13%)
May 11, 2004 4.210 4.260 4.186 4.198 997,200 -0.00(-0.11%)
May 10, 2004 4.224 4.239 4.167 4.202 1,021,500 -0.05(-1.25%)
May 07, 2004 4.372 4.372 4.158 4.256 1,476,900 -0.11(-2.54%)
May 06, 2004 4.300 4.386 4.223 4.367 1,515,600 +0.06(+1.34%)
May 05, 2004 4.400 4.451 4.281 4.309 2,516,400 -0.10(-2.32%)
May 04, 2004 4.399 4.452 4.373 4.411 891,900 +0.00(+0.08%)
May 03, 2004 4.466 4.466 4.334 4.408 2,064,600 -0.05(-1.22%)
Apr 30, 2004 4.533 4.539 4.412 4.462 817,200 -0.06(-1.40%)
Apr 29, 2004 4.509 4.558 4.486 4.526 3,611,700 +0.01(+0.20%)
Apr 28, 2004 4.566 4.567 4.486 4.517 901,800 -0.05(-1.07%)
Apr 27, 2004 4.546 4.566 4.509 4.566 719,100 +0.04(+0.96%)
Apr 26, 2004 4.592 4.592 4.512 4.522 1,504,800 -0.06(-1.33%)
Apr 23, 2004 4.601 4.602 4.573 4.583 517,500 -0.01(-0.22%)
Apr 22, 2004 4.600 4.606 4.471 4.593 2,204,100 -0.02(-0.39%)
Apr 21, 2004 4.668 4.680 4.601 4.611 1,836,900 -0.06(-1.21%)
Apr 20, 2004 4.700 4.717 4.644 4.668 1,011,600 -0.03(-0.57%)
Apr 19, 2004 4.702 4.732 4.672 4.694 491,400 -0.02(-0.47%)
Apr 16, 2004 4.702 4.719 4.673 4.717 883,800 +0.02(+0.43%)
Apr 15, 2004 4.737 4.766 4.684 4.697 1,146,600 -0.06(-1.35%)
Apr 14, 2004 4.748 4.763 4.684 4.761 836,100 -0.01(-0.28%)
Apr 13, 2004 4.756 4.783 4.728 4.774 1,894,500 +0.00(+0.09%)
Apr 12, 2004 4.866 4.866 4.737 4.770 1,097,100 +0.00(+0.09%)
Apr 08, 2004 4.728 4.781 4.706 4.766 1,223,100 +0.04(+0.89%)
Apr 07, 2004 4.739 4.764 4.701 4.723 544,500 -0.00(-0.02%)
Apr 06, 2004 4.773 4.773 4.698 4.724 1,135,800 -0.05(-1.02%)
Apr 05, 2004 4.709 4.798 4.709 4.773 1,309,500 +0.06(+1.32%)
Apr 02, 2004 4.721 4.741 4.683 4.711 1,092,600 +0.02(+0.36%)
Apr 01, 2004 4.710 4.710 4.654 4.694 1,922,400 +0.02(+0.36%)
Mar 31, 2004 4.656 4.713 4.626 4.678 1,405,800 +0.03(+0.55%)
Mar 30, 2004 4.619 4.667 4.612 4.652 2,209,500 +0.02(+0.50%)
Mar 29, 2004 4.622 4.651 4.600 4.629 1,582,200 +0.04(+0.80%)
Mar 26, 2004 4.546 4.627 4.544 4.592 1,491,300 +0.06(+1.25%)
Mar 25, 2004 4.457 4.572 4.454 4.536 2,864,700 +0.09(+1.92%)
Mar 24, 2004 4.377 4.466 4.363 4.450 4,512,600 +0.08(+1.78%)
Mar 23, 2004 4.444 4.449 4.334 4.372 22,107,600 -0.09(-1.94%)
Mar 22, 2004 4.623 4.640 4.459 4.459 2,274,300 -0.21(-4.45%)
Mar 19, 2004 4.738 4.761 4.656 4.667 841,500 -0.07(-1.39%)
Mar 18, 2004 4.656 4.738 4.650 4.732 494,100 +0.07(+1.60%)
Mar 17, 2004 4.689 4.704 4.629 4.658 528,300 -0.04(-0.80%)
Mar 16, 2004 4.689 4.759 4.668 4.696 673,200 +0.00(+0.07%)
Mar 15, 2004 4.693 4.722 4.670 4.692 826,200 +0.01(+0.19%)
Mar 12, 2004 4.656 4.693 4.656 4.683 1,424,700 -0.01(-0.14%)
Mar 11, 2004 4.717 4.740 4.660 4.690 680,400 -0.02(-0.38%)
Mar 10, 2004 4.777 4.777 4.686 4.708 652,500 -0.07(-1.40%)
Mar 09, 2004 4.778 4.793 4.739 4.774 1,493,100 -0.02(-0.37%)
Mar 08, 2004 4.778 4.806 4.774 4.792 2,014,200 +0.01(+0.28%)
Mar 05, 2004 4.783 4.783 4.751 4.779 1,635,300 -0.00(-0.07%)
Mar 04, 2004 4.771 4.784 4.732 4.782 818,100 +0.01(+0.14%)
Mar 03, 2004 4.734 4.799 4.720 4.776 1,105,200 +0.04(+0.92%)
Mar 02, 2004 4.770 4.804 4.703 4.732 782,100 -0.01(-0.14%)
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.