Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

91.85 +0.37 (+0.40%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.184 4.339 4.183 4.327 1,606,500 +0.16(+3.84%)
Sep 29, 2004 4.192 4.202 4.161 4.167 5,206,500 -0.02(-0.58%)
Sep 28, 2004 4.180 4.219 4.180 4.191 545,400 +0.01(+0.16%)
Sep 27, 2004 4.254 4.254 4.180 4.184 933,300 -0.07(-1.65%)
Sep 24, 2004 4.283 4.287 4.243 4.254 1,135,800 -0.03(-0.60%)
Sep 23, 2004 4.358 4.358 4.266 4.280 1,541,700 -0.05(-1.21%)
Sep 22, 2004 4.406 4.406 4.322 4.332 1,629,900 -0.08(-1.89%)
Sep 21, 2004 4.424 4.434 4.387 4.416 1,378,800 +0.00(+0.10%)
Sep 20, 2004 4.439 4.452 4.398 4.411 1,253,700 -0.03(-0.73%)
Sep 17, 2004 4.429 4.459 4.428 4.443 874,800 +0.00(+0.10%)
Sep 16, 2004 4.443 4.456 4.422 4.439 2,208,600 -0.00(-0.05%)
Sep 15, 2004 4.411 4.457 4.408 4.441 3,537,000 +0.02(+0.38%)
Sep 14, 2004 4.374 4.434 4.374 4.424 2,097,900 +0.02(+0.48%)
Sep 13, 2004 4.343 4.403 4.329 4.403 1,016,100 +0.08(+1.77%)
Sep 10, 2004 4.248 4.342 4.248 4.327 1,006,101 +0.07(+1.67%)
Sep 09, 2004 4.257 4.261 4.204 4.256 1,098,000 -0.02(-0.39%)
Sep 08, 2004 4.288 4.300 4.236 4.272 1,438,200 -0.01(-0.34%)
Sep 07, 2004 4.282 4.312 4.269 4.287 1,484,037 -0.01(-0.28%)
Sep 03, 2004 4.274 4.312 4.244 4.299 1,596,600 -0.02(-0.36%)
Sep 02, 2004 4.097 4.318 4.097 4.314 2,214,000 +0.19(+4.61%)
Sep 01, 2004 4.068 4.124 4.059 4.124 2,124,000 +0.06(+1.42%)
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%)
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.