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

Arch Capital Grp Ltd (NQ: ACGL )

91.39 +0.76 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2002 3.083 3.122 3.083 3.112 214,200 +0.03(+0.83%)
Aug 29, 2002 3.111 3.167 3.083 3.087 839,349 -0.02(-0.57%)
Aug 28, 2002 3.117 3.139 3.100 3.104 900,900 -0.01(-0.46%)
Aug 27, 2002 3.122 3.122 3.100 3.119 121,500 +0.01(+0.18%)
Aug 26, 2002 3.111 3.122 3.100 3.113 100,800 +0.00(+0.04%)
Aug 23, 2002 3.084 3.122 3.080 3.112 1,297,800 +0.01(+0.21%)
Aug 22, 2002 3.111 3.111 3.089 3.106 243,000 -0.01(-0.18%)
Aug 21, 2002 3.122 3.122 3.063 3.111 116,100 -0.01(-0.32%)
Aug 20, 2002 3.100 3.122 3.057 3.121 1,064,700 +0.05(+1.48%)
Aug 16, 2002 3.056 3.111 3.056 3.076 157,320 +0.01(+0.29%)
Aug 15, 2002 3.111 3.111 3.050 3.067 223,200 -0.04(-1.39%)
Aug 14, 2002 3.033 3.051 2.944 3.110 316,800 +0.06(+2.12%)
Aug 13, 2002 2.946 3.109 2.944 3.046 123,300 +0.06(+2.12%)
Aug 12, 2002 3.000 3.021 2.944 2.982 73,800 -0.02(-0.70%)
Aug 07, 2002 2.981 3.106 2.917 3.003 371,700 +0.08(+2.74%)
Aug 06, 2002 2.916 2.956 2.889 2.923 539,100 +0.01(+0.42%)
Aug 05, 2002 3.012 3.067 2.889 2.911 389,700 -0.13(-4.20%)
Aug 02, 2002 2.992 3.042 2.978 3.039 199,800 +0.03(+0.96%)
Aug 01, 2002 2.983 3.038 2.939 3.010 294,300 +0.02(+0.56%)
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%)
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.