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

Arch Capital Grp Ltd (NQ: ACGL )

92.93 +1.54 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 29, 2003 3.797 3.811 3.769 3.778 734,400 -0.02(-0.50%)
Aug 28, 2003 3.827 3.828 3.776 3.797 497,700 -0.05(-1.24%)
Aug 27, 2003 3.810 3.848 3.796 3.844 1,350,900 +0.03(+0.90%)
Aug 26, 2003 3.789 3.823 3.777 3.810 589,500 +0.02(+0.56%)
Aug 25, 2003 3.847 3.862 3.778 3.789 376,200 -0.06(-1.62%)
Aug 22, 2003 3.872 3.877 3.846 3.851 1,036,800 -0.02(-0.55%)
Aug 21, 2003 3.889 3.890 3.828 3.872 914,400 -0.01(-0.34%)
Aug 20, 2003 3.906 3.932 3.879 3.886 546,300 -0.02(-0.54%)
Aug 19, 2003 3.906 3.933 3.892 3.907 648,900 +0.01(+0.32%)
Aug 18, 2003 3.811 3.906 3.811 3.894 565,200 +0.08(+2.18%)
Aug 15, 2003 3.833 3.843 3.793 3.811 108,000 -0.03(-0.78%)
Aug 14, 2003 3.804 3.862 3.778 3.841 630,900 +0.05(+1.41%)
Aug 13, 2003 3.778 3.834 3.728 3.788 551,700 -0.00(-0.03%)
Aug 12, 2003 3.831 3.844 3.767 3.789 510,300 -0.02(-0.64%)
Aug 11, 2003 3.776 3.848 3.776 3.813 808,200 +0.04(+1.03%)
Aug 08, 2003 3.778 3.788 3.747 3.774 664,200 +0.02(+0.65%)
Aug 07, 2003 3.756 3.778 3.691 3.750 937,800 +0.01(+0.33%)
Aug 06, 2003 3.770 3.807 3.669 3.738 1,361,700 +0.09(+2.34%)
Aug 05, 2003 3.711 3.722 3.626 3.652 7,096,500 +0.18(+5.32%)
Aug 04, 2003 3.533 3.594 3.387 3.468 4,563,000 -0.09(-2.47%)
Aug 01, 2003 3.800 3.800 3.533 3.556 2,392,623 -0.26(-6.71%)
Jul 31, 2003 3.767 3.831 3.754 3.811 854,100 +0.04(+1.18%)
Jul 30, 2003 3.833 3.833 3.754 3.767 1,834,200 -0.04(-1.05%)
Jul 29, 2003 3.796 3.824 3.767 3.807 1,036,800 -0.00(-0.03%)
Jul 28, 2003 3.783 3.833 3.778 3.808 1,209,600 +0.02(+0.65%)
Jul 25, 2003 3.766 3.783 3.746 3.783 862,200 +0.04(+1.01%)
Jul 24, 2003 3.803 3.804 3.729 3.746 918,000 -0.02(-0.56%)
Jul 23, 2003 3.857 3.871 3.748 3.767 1,082,700 -0.09(-2.39%)
Jul 22, 2003 3.874 3.883 3.833 3.859 329,400 +0.00(+0.09%)
Jul 21, 2003 3.873 3.922 3.842 3.856 735,300 -0.01(-0.34%)
Jul 18, 2003 3.818 3.888 3.818 3.869 1,024,200 +0.06(+1.52%)
Jul 17, 2003 3.917 3.934 3.791 3.811 1,553,400 -0.11(-2.78%)
Jul 16, 2003 3.951 3.951 3.881 3.920 700,200 -0.02(-0.59%)
Jul 15, 2003 3.943 3.943 3.924 3.943 189,900 +0.00(+0.03%)
Jul 14, 2003 3.907 3.948 3.884 3.942 417,600 +0.03(+0.82%)
Jul 11, 2003 3.906 3.927 3.906 3.910 455,400 +0.00(+0.11%)
Jul 10, 2003 3.947 3.954 3.903 3.906 460,800 -0.05(-1.26%)
Jul 09, 2003 3.914 3.983 3.914 3.956 416,700 +0.02(+0.48%)
Jul 08, 2003 3.923 3.954 3.911 3.937 1,030,500 +0.00(+0.03%)
Jul 07, 2003 3.878 3.944 3.878 3.936 567,900 +0.06(+1.46%)
Jul 03, 2003 3.894 3.894 3.868 3.879 282,600 -0.00(-0.09%)
Jul 02, 2003 3.872 3.891 3.833 3.882 756,000 +0.03(+0.66%)
Jul 01, 2003 3.854 3.889 3.846 3.857 1,990,800 -0.00(-0.06%)
Jun 30, 2003 3.877 3.894 3.850 3.859 464,400 -0.00(-0.06%)
Jun 27, 2003 3.806 3.876 3.796 3.861 2,722,500 +0.08(+2.21%)
Jun 26, 2003 3.800 3.806 3.767 3.778 841,500 -0.01(-0.18%)
Jun 25, 2003 3.767 3.806 3.756 3.784 1,144,800 +0.03(+0.77%)
Jun 24, 2003 3.752 3.789 3.731 3.756 1,535,400 -0.03(-0.70%)
Jun 23, 2003 3.833 3.871 3.768 3.782 1,045,800 -0.05(-1.36%)
Jun 20, 2003 3.840 3.861 3.806 3.834 1,002,600 +0.01(+0.20%)
Jun 19, 2003 3.889 3.893 3.800 3.827 1,389,600 -0.04(-0.95%)
Jun 18, 2003 3.981 3.982 3.813 3.863 2,322,900 -0.12(-2.99%)
Jun 17, 2003 4.070 4.089 3.982 3.982 1,918,800 -0.08(-2.08%)
Jun 16, 2003 4.056 4.089 4.022 4.067 1,638,000 +0.04(+0.99%)
Jun 13, 2003 4.076 4.077 4.027 4.027 577,800 -0.04(-0.98%)
Jun 12, 2003 4.056 4.072 4.053 4.067 781,200 +0.02(+0.41%)
Jun 11, 2003 4.050 4.059 4.013 4.050 636,300 -0.01(-0.25%)
Jun 10, 2003 4.043 4.061 3.991 4.060 1,026,900 +0.03(+0.72%)
Jun 09, 2003 4.141 4.132 4.008 4.031 1,113,903 -0.11(-2.66%)
Jun 06, 2003 4.156 4.200 4.132 4.141 1,989,900 -0.02(-0.51%)
Jun 05, 2003 4.172 4.188 4.161 4.162 489,600 -0.01(-0.18%)
Jun 04, 2003 4.128 4.178 4.122 4.170 2,649,600 +0.03(+0.62%)
Jun 03, 2003 4.110 4.163 4.110 4.144 2,010,600 +0.03(+0.70%)
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.