Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

91.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 6.323 6.337 6.158 6.284 3,179,313 -0.04(-0.62%)
Feb 27, 2006 6.370 6.386 6.274 6.323 1,708,326 +0.00(+0.00%)
Feb 24, 2006 6.222 6.326 6.197 6.323 1,322,154 +0.07(+1.14%)
Feb 23, 2006 6.362 6.362 6.210 6.252 1,090,746 -0.09(-1.47%)
Feb 22, 2006 6.271 6.379 6.229 6.346 2,846,583 +0.08(+1.31%)
Feb 21, 2006 6.222 6.324 6.206 6.263 3,969,108 +0.04(+0.71%)
Feb 17, 2006 6.212 6.222 6.136 6.219 1,244,781 +0.03(+0.54%)
Feb 16, 2006 6.222 6.240 6.167 6.186 2,205,000 -0.03(-0.55%)
Feb 15, 2006 6.120 6.222 6.120 6.220 1,618,623 +0.12(+1.95%)
Feb 14, 2006 5.974 6.284 5.974 6.101 5,583,519 +0.22(+3.68%)
Feb 13, 2006 5.953 5.965 5.860 5.884 1,273,851 -0.07(-1.12%)
Feb 10, 2006 5.909 5.962 5.840 5.951 1,179,297 +0.03(+0.49%)
Feb 09, 2006 5.878 5.932 5.847 5.922 890,676 +0.04(+0.61%)
Feb 08, 2006 5.962 5.962 5.778 5.886 1,344,510 -0.05(-0.87%)
Feb 07, 2006 5.982 5.998 5.894 5.938 1,051,884 -0.07(-1.09%)
Feb 06, 2006 5.944 6.027 5.933 6.003 994,158 +0.04(+0.71%)
Feb 03, 2006 6.061 6.073 5.947 5.961 982,359 -0.10(-1.72%)
Feb 02, 2006 6.116 6.116 6.025 6.066 717,948 -0.05(-0.75%)
Feb 01, 2006 6.056 6.124 6.056 6.111 1,655,712 +0.07(+1.21%)
Jan 31, 2006 6.101 6.124 6.017 6.038 1,103,094 -0.08(-1.34%)
Jan 30, 2006 6.087 6.150 6.073 6.120 1,255,095 +0.02(+0.40%)
Jan 27, 2006 6.111 6.111 6.072 6.096 1,820,160 +0.01(+0.11%)
Jan 26, 2006 5.976 6.122 5.967 6.089 3,334,797 +0.14(+2.32%)
Jan 25, 2006 5.984 6.016 5.914 5.951 2,573,244 -0.00(-0.04%)
Jan 24, 2006 6.000 6.003 5.872 5.953 2,694,762 -0.01(-0.24%)
Jan 23, 2006 5.999 6.026 5.894 5.968 2,888,289 -0.02(-0.26%)
Jan 20, 2006 5.987 6.028 5.939 5.983 2,980,665 -0.01(-0.09%)
Jan 19, 2006 5.894 6.017 5.894 5.989 3,497,058 +0.09(+1.51%)
Jan 18, 2006 5.944 5.983 5.854 5.900 2,517,255 -0.09(-1.56%)
Jan 17, 2006 6.068 6.081 5.958 5.993 1,914,723 -0.10(-1.61%)
Jan 13, 2006 6.111 6.139 6.078 6.091 1,400,229 -0.04(-0.58%)
Jan 12, 2006 6.149 6.182 6.114 6.127 1,431,000 -0.05(-0.81%)
Jan 11, 2006 6.149 6.184 6.146 6.177 1,410,597 +0.02(+0.34%)
Jan 10, 2006 6.110 6.203 6.094 6.156 1,830,285 +0.04(+0.64%)
Jan 09, 2006 6.207 6.207 6.112 6.117 1,750,896 -0.06(-0.92%)
Jan 06, 2006 6.092 6.200 6.087 6.173 1,142,154 +0.11(+1.85%)
Jan 05, 2006 6.167 6.172 6.053 6.061 981,567 -0.09(-1.46%)
Jan 04, 2006 6.104 6.199 6.104 6.151 3,125,421 +0.03(+0.51%)
Jan 03, 2006 6.132 6.153 6.098 6.120 2,711,781 +0.04(+0.60%)
Dec 30, 2005 6.069 6.106 6.049 6.083 550,458 -0.01(-0.22%)
Dec 29, 2005 6.071 6.128 6.061 6.097 2,170,359 -0.00(-0.04%)
Dec 28, 2005 6.099 6.100 6.071 6.099 1,375,200 +0.02(+0.27%)
Dec 27, 2005 6.090 6.130 6.061 6.082 1,005,300 +0.01(+0.24%)
Dec 23, 2005 6.056 6.082 6.041 6.068 584,469 +0.03(+0.42%)
Dec 22, 2005 5.937 6.089 5.933 6.042 1,647,000 +0.11(+1.84%)
Dec 21, 2005 5.928 5.949 5.891 5.933 515,979 +0.05(+0.91%)
Dec 20, 2005 5.946 5.982 5.857 5.880 1,637,172 -0.04(-0.66%)
Dec 19, 2005 6.003 6.022 5.917 5.919 995,301 -0.11(-1.77%)
Dec 16, 2005 5.973 6.037 5.957 6.026 2,898,783 +0.08(+1.27%)
Dec 15, 2005 6.096 6.096 5.921 5.950 3,765,852 -0.13(-2.14%)
Dec 14, 2005 6.043 6.083 6.028 6.080 1,120,869 +0.05(+0.87%)
Dec 13, 2005 6.018 6.039 5.977 6.028 1,697,661 +0.02(+0.28%)
Dec 12, 2005 6.012 6.071 5.957 6.011 3,315,915 +0.03(+0.52%)
Dec 09, 2005 5.910 5.983 5.881 5.980 3,096,216 +0.11(+1.87%)
Dec 08, 2005 5.853 5.871 5.818 5.870 2,406,393 +0.04(+0.63%)
Dec 07, 2005 5.853 5.859 5.806 5.833 1,909,584 -0.01(-0.15%)
Dec 06, 2005 5.768 5.870 5.768 5.842 2,860,803 +0.05(+0.94%)
Dec 05, 2005 5.889 5.892 5.681 5.788 3,344,076 -0.09(-1.53%)
Dec 02, 2005 5.874 5.903 5.842 5.878 2,008,431 -0.01(-0.19%)
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.