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

Arch Capital Grp Ltd (NQ: ACGL )

92.90 -0.29 (-0.31%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 25, 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 31, 2004 4.009 4.067 4.000 4.067 1,114,200 +0.06(+1.55%)
Aug 30, 2004 4.017 4.032 3.944 4.004 2,205,900 -0.01(-0.25%)
Aug 27, 2004 4.039 4.040 4.014 4.014 940,500 -0.02(-0.55%)
Aug 26, 2004 4.067 4.103 4.028 4.037 1,561,500 -0.03(-0.82%)
Aug 25, 2004 4.111 4.121 4.046 4.070 1,262,700 -0.05(-1.16%)
Aug 24, 2004 4.172 4.174 4.096 4.118 1,788,300 -0.06(-1.38%)
Aug 23, 2004 4.169 4.201 4.167 4.176 891,900 -0.01(-0.32%)
Aug 20, 2004 4.194 4.194 4.170 4.189 396,900 +0.01(+0.19%)
Aug 19, 2004 4.190 4.199 4.176 4.181 1,608,300 -0.01(-0.21%)
Aug 18, 2004 4.176 4.190 4.148 4.190 957,915 +0.01(+0.35%)
Aug 17, 2004 4.191 4.228 4.144 4.176 932,400 -0.03(-0.77%)
Aug 16, 2004 4.176 4.224 4.167 4.208 949,500 +0.03(+0.74%)
Aug 13, 2004 4.223 4.301 4.176 4.177 743,400 -0.05(-1.21%)
Aug 12, 2004 4.194 4.229 4.180 4.228 945,900 +0.02(+0.40%)
Aug 11, 2004 4.233 4.236 4.192 4.211 516,600 -0.02(-0.42%)
Aug 10, 2004 4.200 4.237 4.200 4.229 1,162,800 +0.03(+0.69%)
Aug 09, 2004 4.206 4.232 4.183 4.200 641,700 -0.03(-0.76%)
Aug 06, 2004 4.201 4.240 4.201 4.232 820,800 +0.00(+0.05%)
Aug 05, 2004 4.251 4.301 4.204 4.230 694,800 -0.04(-0.96%)
Aug 04, 2004 4.262 4.289 4.224 4.271 1,008,000 -0.01(-0.31%)
Aug 03, 2004 4.278 4.306 4.239 4.284 1,386,000 +0.01(+0.26%)
Aug 02, 2004 4.288 4.288 4.233 4.273 864,900 -0.00(-0.10%)
Jul 30, 2004 4.227 4.289 4.223 4.278 7,297,200 +0.13(+3.05%)
Jul 29, 2004 4.132 4.189 4.113 4.151 5,621,400 +0.02(+0.59%)
Jul 28, 2004 4.111 4.147 4.083 4.127 1,160,100 +0.02(+0.38%)
Jul 27, 2004 4.093 4.168 4.050 4.111 1,094,400 +0.06(+1.43%)
Jul 26, 2004 4.059 4.103 4.017 4.053 1,521,000 -0.01(-0.30%)
Jul 23, 2004 4.083 4.113 4.040 4.066 1,323,900 -0.03(-0.71%)
Jul 22, 2004 4.222 4.226 4.087 4.094 1,909,800 -0.13(-3.00%)
Jul 21, 2004 4.261 4.306 4.212 4.221 1,890,000 -0.03(-0.76%)
Jul 20, 2004 4.460 4.482 4.236 4.253 5,214,600 -0.16(-3.60%)
Jul 19, 2004 4.411 4.448 4.411 4.412 518,400 -0.01(-0.15%)
Jul 16, 2004 4.446 4.446 4.411 4.419 1,276,200 -0.01(-0.33%)
Jul 15, 2004 4.470 4.470 4.424 4.433 8,689,500 -0.07(-1.58%)
Jul 14, 2004 4.490 4.551 4.439 4.504 564,300 +0.02(+0.55%)
Jul 13, 2004 4.501 4.534 4.473 4.480 364,500 -0.03(-0.59%)
Jul 12, 2004 4.446 4.533 4.436 4.507 745,200 +0.03(+0.62%)
Jul 09, 2004 4.440 4.489 4.416 4.479 996,300 +0.04(+0.95%)
Jul 08, 2004 4.417 4.443 4.411 4.437 621,000 +0.01(+0.15%)
Jul 07, 2004 4.451 4.508 4.407 4.430 899,100 -0.01(-0.32%)
Jul 06, 2004 4.391 4.471 4.381 4.444 764,100 +0.05(+1.06%)
Jul 02, 2004 4.442 4.453 4.398 4.398 664,200 -0.05(-1.05%)
Jul 01, 2004 4.437 4.470 4.410 4.444 1,517,400 +0.01(+0.30%)
Jun 30, 2004 4.433 4.457 4.431 4.431 1,030,500 -0.00(-0.08%)
Jun 29, 2004 4.459 4.461 4.434 4.434 483,300 -0.02(-0.47%)
Jun 28, 2004 4.421 4.471 4.403 4.456 962,100 +0.06(+1.34%)
Jun 25, 2004 4.433 4.450 4.397 4.397 475,200 -0.04(-0.83%)
Jun 24, 2004 4.426 4.452 4.426 4.433 332,100 +0.01(+0.13%)
Jun 23, 2004 4.400 4.431 4.353 4.428 674,100 +0.02(+0.38%)
Jun 22, 2004 4.440 4.458 4.384 4.411 611,100 -0.03(-0.73%)
Jun 21, 2004 4.433 4.479 4.432 4.443 831,600 +0.00(+0.07%)
Jun 18, 2004 4.373 4.452 4.368 4.440 1,089,000 +0.07(+1.63%)
Jun 17, 2004 4.411 4.417 4.366 4.369 485,100 -0.04(-0.93%)
Jun 16, 2004 4.391 4.417 4.382 4.410 583,200 +0.02(+0.48%)
Jun 15, 2004 4.359 4.409 4.359 4.389 752,400 +0.03(+0.64%)
Jun 14, 2004 4.378 4.398 4.320 4.361 483,300 -0.02(-0.53%)
Jun 10, 2004 4.392 4.420 4.380 4.384 853,200 -0.00(-0.10%)
Jun 09, 2004 4.387 4.433 4.374 4.389 1,447,200 +0.00(+0.00%)
Jun 08, 2004 4.436 4.443 4.363 4.389 667,800 -0.05(-1.10%)
Jun 07, 2004 4.331 4.439 4.331 4.438 1,076,400 +0.10(+2.38%)
Jun 04, 2004 4.368 4.388 4.333 4.334 387,000 -0.03(-0.79%)
Jun 03, 2004 4.263 4.388 4.248 4.369 2,103,300 +0.10(+2.26%)
Jun 02, 2004 4.241 4.300 4.241 4.272 505,800 +0.04(+0.92%)
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.