Arch Capital Grp Ltd (NQ: ACGL )

98.56 -6.58 (-6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 3.272 3.361 3.194 3.334 790,200 +0.09(+2.84%)
Apr 30, 2002 3.133 3.272 3.130 3.242 626,400 +0.11(+3.66%)
Apr 29, 2002 3.183 3.216 3.086 3.128 1,555,200 -0.06(-1.75%)
Apr 26, 2002 3.206 3.206 3.142 3.183 1,243,800 -0.03(-1.04%)
Apr 25, 2002 3.226 3.259 3.189 3.217 1,508,400 -0.00(-0.03%)
Apr 24, 2002 3.217 3.281 3.190 3.218 2,783,700 +0.02(+0.56%)
Apr 23, 2002 3.217 3.261 3.189 3.200 958,500 +0.01(+0.28%)
Apr 22, 2002 3.222 3.242 3.111 3.191 1,237,500 -0.03(-0.97%)
Apr 19, 2002 3.254 3.283 3.222 3.222 1,170,000 -0.03(-0.92%)
Apr 18, 2002 3.200 3.253 3.195 3.252 1,922,400 +0.04(+1.32%)
Apr 17, 2002 3.194 3.250 3.194 3.210 1,481,400 +0.00(+0.14%)
Apr 16, 2002 3.192 3.206 3.154 3.206 747,000 +0.03(+0.87%)
Apr 15, 2002 3.160 3.183 3.156 3.178 650,700 +0.00(+0.00%)
Apr 12, 2002 3.101 3.183 3.060 3.178 2,534,400 +0.08(+2.51%)
Apr 11, 2002 3.039 3.100 3.033 3.100 680,400 +0.06(+1.82%)
Apr 10, 2002 3.017 3.094 3.011 3.044 1,692,900 +0.03(+0.85%)
Apr 09, 2002 3.111 3.117 2.983 3.019 9,703,800 -0.08(-2.55%)
Apr 08, 2002 3.056 3.111 3.022 3.098 1,303,200 +0.03(+0.83%)
Apr 05, 2002 3.028 3.100 3.028 3.072 2,953,800 +0.03(+0.91%)
Apr 04, 2002 2.911 3.066 2.911 3.044 7,617,600 +0.07(+2.43%)
Apr 03, 2002 2.909 2.993 2.889 2.972 29,094,300 +0.11(+3.96%)
Apr 02, 2002 2.817 2.929 2.817 2.859 1,485,000 +0.03(+0.90%)
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.