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

Arch Capital Grp Ltd (NQ: ACGL )

90.90 -2.15 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 2.987 2.993 2.934 2.993 468,000 +0.03(+1.13%)
Jul 30, 2002 3.023 3.034 2.919 2.960 227,700 -0.10(-3.13%)
Jul 29, 2002 2.878 3.111 2.844 3.056 394,200 +0.18(+6.14%)
Jul 26, 2002 2.833 2.880 2.806 2.879 431,100 +0.07(+2.37%)
Jul 25, 2002 2.789 2.824 2.718 2.812 24,210,000 +0.03(+1.24%)
Jul 24, 2002 2.689 2.789 2.583 2.778 500,400 +0.10(+3.69%)
Jul 23, 2002 2.617 2.777 2.617 2.679 573,300 -0.03(-1.19%)
Jul 22, 2002 2.667 2.777 2.617 2.711 469,800 +0.04(+1.67%)
Jul 19, 2002 2.611 2.686 2.539 2.667 1,135,800 +0.00(+0.00%)
Jul 17, 2002 2.767 2.861 2.640 2.667 1,857,600 -0.15(-5.40%)
Jul 12, 2002 2.901 2.944 2.806 2.819 575,100 -0.11(-3.68%)
Jul 11, 2002 2.981 2.981 2.889 2.927 1,458,900 +0.02(+0.76%)
Jul 10, 2002 3.192 3.192 2.844 2.905 652,500 -0.24(-7.73%)
Jul 09, 2002 3.056 3.148 3.056 3.148 218,700 +0.09(+3.02%)
Jul 08, 2002 3.033 3.056 3.033 3.056 682,200 +0.04(+1.33%)
Jul 05, 2002 2.967 3.033 2.967 3.016 56,700 +0.04(+1.23%)
Jul 04, 2002 2.946 3.002 2.943 2.979 262,800 +0.00(+0.00%)
Jul 03, 2002 2.946 3.002 2.943 2.979 262,800 -0.01(-0.26%)
Jul 02, 2002 3.144 3.150 2.956 2.987 329,400 -0.16(-5.02%)
Jul 01, 2002 3.128 3.203 3.111 3.144 414,000 +0.02(+0.53%)
Jun 28, 2002 2.971 3.181 2.971 3.128 430,200 +0.12(+3.87%)
Jun 27, 2002 3.022 3.100 2.942 3.011 571,500 -0.02(-0.55%)
Jun 26, 2002 3.072 3.106 3.028 3.028 530,100 -0.05(-1.70%)
Jun 25, 2002 3.222 3.222 3.036 3.080 923,400 -0.20(-6.07%)
Jun 21, 2002 3.233 3.312 3.232 3.279 910,800 +0.04(+1.20%)
Jun 20, 2002 3.269 3.277 3.226 3.240 180,900 +0.02(+0.52%)
Jun 19, 2002 3.297 3.333 3.223 3.223 366,300 -0.07(-1.99%)
Jun 18, 2002 3.327 3.372 3.283 3.289 414,000 -0.02(-0.57%)
Jun 17, 2002 3.254 3.322 3.254 3.308 323,100 +0.06(+1.78%)
Jun 14, 2002 3.217 3.253 3.217 3.250 281,700 +0.03(+0.93%)
Jun 12, 2002 3.211 3.222 3.160 3.220 397,800 +0.01(+0.24%)
Jun 11, 2002 3.234 3.250 3.211 3.212 1,437,300 -0.02(-0.69%)
Jun 10, 2002 3.221 3.278 3.206 3.234 477,900 +0.01(+0.41%)
Jun 07, 2002 3.239 3.288 3.206 3.221 335,700 -0.03(-0.89%)
Jun 06, 2002 3.300 3.300 3.239 3.250 143,100 -0.03(-1.02%)
Jun 05, 2002 3.278 3.308 3.250 3.283 284,400 -0.02(-0.51%)
May 31, 2002 3.322 3.322 3.267 3.300 346,500 -0.02(-0.64%)
May 28, 2002 3.322 3.349 3.256 3.321 1,287,000 +0.02(+0.64%)
May 27, 2002 3.326 3.328 3.270 3.300 911,700 +0.00(+0.00%)
May 24, 2002 3.326 3.328 3.270 3.300 911,700 -0.04(-1.33%)
May 23, 2002 3.244 3.416 3.239 3.344 577,800 +0.10(+2.94%)
May 22, 2002 3.294 3.294 3.183 3.249 567,900 -0.06(-1.71%)
May 21, 2002 3.328 3.340 3.294 3.306 338,400 -0.05(-1.39%)
May 20, 2002 3.389 3.406 3.332 3.352 359,100 -0.04(-1.08%)
May 17, 2002 3.411 3.421 3.389 3.389 889,200 +0.00(+0.00%)
May 16, 2002 3.389 3.411 3.322 3.389 418,500 +0.05(+1.36%)
May 15, 2002 3.400 3.411 3.324 3.343 317,700 -0.07(-1.99%)
May 14, 2002 3.417 3.456 3.383 3.411 512,100 -0.01(-0.16%)
May 13, 2002 3.294 3.417 3.289 3.417 389,700 +0.13(+3.89%)
May 10, 2002 3.194 3.302 3.194 3.289 421,200 +0.07(+2.14%)
May 09, 2002 3.278 3.278 3.167 3.220 522,000 -0.05(-1.64%)
May 08, 2002 3.191 3.278 3.191 3.274 203,400 +0.08(+2.62%)
May 07, 2002 3.183 3.244 3.183 3.190 619,200 -0.00(-0.14%)
May 06, 2002 3.289 3.298 3.194 3.194 531,000 -0.13(-3.85%)
May 03, 2002 3.389 3.411 3.272 3.322 1,227,600 -0.07(-2.13%)
May 02, 2002 3.361 3.447 3.335 3.394 1,698,300 +0.06(+1.80%)
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.