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 30, 2006 6.574 6.612 6.543 6.607 1,951,227 +0.02(+0.25%)
Jun 29, 2006 6.606 6.627 6.482 6.590 2,192,400 -0.01(-0.17%)
Jun 28, 2006 6.604 6.617 6.569 6.601 2,347,236 +0.01(+0.08%)
Jun 27, 2006 6.584 6.622 6.547 6.596 3,205,314 +0.02(+0.32%)
Jun 26, 2006 6.463 6.611 6.449 6.574 2,206,800 +0.10(+1.58%)
Jun 23, 2006 6.507 6.516 6.442 6.472 2,047,806 -0.04(-0.67%)
Jun 22, 2006 6.491 6.536 6.436 6.516 2,510,298 +0.04(+0.57%)
Jun 21, 2006 6.444 6.496 6.426 6.479 1,760,355 +0.01(+0.22%)
Jun 20, 2006 6.412 6.480 6.352 6.464 1,933,011 +0.08(+1.22%)
Jun 19, 2006 6.411 6.411 6.353 6.387 1,664,928 -0.02(-0.26%)
Jun 16, 2006 6.356 6.428 6.337 6.403 1,333,611 +0.05(+0.84%)
Jun 15, 2006 6.221 6.398 6.180 6.350 1,922,481 +0.14(+2.27%)
Jun 14, 2006 6.224 6.242 6.158 6.209 1,946,538 -0.05(-0.78%)
Jun 13, 2006 6.311 6.311 6.196 6.258 2,751,039 -0.02(-0.39%)
Jun 12, 2006 6.568 6.569 6.258 6.282 4,753,035 -0.30(-4.59%)
Jun 09, 2006 6.423 6.640 6.423 6.584 3,535,443 +0.13(+1.94%)
Jun 08, 2006 6.419 6.471 6.334 6.459 2,912,715 +0.01(+0.22%)
Jun 07, 2006 6.443 6.472 6.443 6.444 1,384,281 -0.01(-0.12%)
Jun 06, 2006 6.483 6.520 6.439 6.452 1,953,153 -0.01(-0.14%)
Jun 05, 2006 6.498 6.512 6.452 6.461 1,693,944 -0.05(-0.77%)
Jun 02, 2006 6.522 6.538 6.470 6.511 2,053,062 +0.01(+0.21%)
Jun 01, 2006 6.408 6.501 6.401 6.498 2,833,074 +0.12(+1.88%)
May 31, 2006 6.267 6.401 6.267 6.378 10,865,052 +0.12(+1.85%)
May 30, 2006 6.313 6.336 6.220 6.262 1,316,088 -0.07(-1.12%)
May 26, 2006 6.301 6.338 6.278 6.333 2,780,379 +0.01(+0.19%)
May 25, 2006 6.246 6.333 6.244 6.321 1,943,379 +0.07(+1.16%)
May 24, 2006 6.311 6.332 6.222 6.249 3,847,680 -0.07(-1.09%)
May 23, 2006 6.371 6.481 6.318 6.318 1,593,936 -0.06(-0.87%)
May 22, 2006 6.347 6.412 6.332 6.373 1,686,663 +0.00(+0.03%)
May 19, 2006 6.322 6.419 6.306 6.371 2,185,245 +0.03(+0.40%)
May 18, 2006 6.450 6.450 6.327 6.346 1,831,617 -0.07(-1.11%)
May 17, 2006 6.472 6.524 6.406 6.417 2,411,352 -0.10(-1.52%)
May 16, 2006 6.432 6.577 6.340 6.516 4,758,228 +0.10(+1.51%)
May 15, 2006 6.434 6.511 6.406 6.419 2,379,303 -0.05(-0.72%)
May 12, 2006 6.411 6.524 6.406 6.466 3,778,137 +0.02(+0.38%)
May 11, 2006 6.529 6.529 6.417 6.441 3,772,719 -0.06(-0.92%)
May 10, 2006 6.528 6.576 6.478 6.501 3,421,134 -0.03(-0.48%)
May 09, 2006 6.583 6.601 6.508 6.532 3,272,796 -0.07(-1.06%)
May 08, 2006 6.647 6.651 6.598 6.602 5,258,511 -0.04(-0.55%)
May 05, 2006 6.642 6.720 6.634 6.639 4,281,363 -0.10(-1.55%)
May 04, 2006 6.803 6.833 6.716 6.743 5,767,461 -0.09(-1.32%)
May 03, 2006 6.900 6.909 6.822 6.833 3,282,138 -0.06(-0.81%)
May 02, 2006 6.870 6.917 6.813 6.889 4,127,436 +0.01(+0.15%)
May 01, 2006 6.740 6.956 6.722 6.879 4,020,777 +0.13(+1.91%)
Apr 28, 2006 6.656 6.767 6.588 6.750 4,320,000 +0.11(+1.62%)
Apr 27, 2006 6.670 6.706 6.613 6.642 3,053,853 -0.04(-0.53%)
Apr 26, 2006 6.610 6.692 6.567 6.678 4,049,964 +0.09(+1.43%)
Apr 25, 2006 6.591 6.597 6.556 6.583 1,489,689 +0.00(+0.05%)
Apr 24, 2006 6.569 6.593 6.537 6.580 1,837,764 -0.00(-0.07%)
Apr 21, 2006 6.596 6.600 6.557 6.584 1,109,322 +0.01(+0.10%)
Apr 20, 2006 6.597 6.600 6.538 6.578 1,032,120 -0.01(-0.12%)
Apr 19, 2006 6.517 6.606 6.517 6.586 1,842,462 +0.08(+1.18%)
Apr 18, 2006 6.513 6.554 6.464 6.509 1,530,324 -0.01(-0.20%)
Apr 17, 2006 6.533 6.564 6.507 6.522 1,696,698 +0.01(+0.12%)
Apr 13, 2006 6.402 6.520 6.402 6.514 2,910,456 +0.09(+1.33%)
Apr 12, 2006 6.434 6.466 6.408 6.429 1,708,632 -0.01(-0.09%)
Apr 11, 2006 6.449 6.489 6.406 6.434 2,266,164 -0.02(-0.24%)
Apr 10, 2006 6.434 6.469 6.427 6.450 2,204,082 +0.01(+0.10%)
Apr 07, 2006 6.448 6.511 6.420 6.443 1,079,505 -0.00(-0.05%)
Apr 06, 2006 6.496 6.517 6.434 6.447 2,607,570 -0.04(-0.63%)
Apr 05, 2006 6.456 6.519 6.446 6.488 2,604,213 +0.05(+0.74%)
Apr 04, 2006 6.454 6.472 6.417 6.440 2,467,872 -0.01(-0.17%)
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.