Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

92.44 +0.96 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.789 7.790 7.664 7.789 3,034,998 +0.01(+0.16%)
Dec 30, 2008 7.667 7.778 7.300 7.777 3,836,241 +0.13(+1.66%)
Dec 29, 2008 7.526 7.693 7.526 7.650 3,154,050 +0.09(+1.18%)
Dec 26, 2008 7.473 7.569 7.378 7.561 3,079,503 +0.08(+1.04%)
Dec 24, 2008 7.433 7.483 7.261 7.483 3,042,396 +0.09(+1.26%)
Dec 23, 2008 7.201 7.469 7.201 7.390 4,384,323 +0.13(+1.82%)
Dec 22, 2008 7.487 7.499 7.201 7.258 3,841,218 -0.14(-1.86%)
Dec 19, 2008 7.370 7.570 7.352 7.396 4,797,378 +0.01(+0.14%)
Dec 18, 2008 7.494 7.507 7.347 7.386 6,329,331 +0.16(+2.23%)
Dec 17, 2008 7.614 7.644 7.173 7.224 6,689,097 -0.43(-5.59%)
Dec 16, 2008 7.408 7.656 7.347 7.652 5,081,094 +0.24(+3.27%)
Dec 15, 2008 7.409 7.522 7.178 7.410 5,309,775 -0.11(-1.52%)
Dec 12, 2008 7.222 7.524 7.119 7.524 4,744,728 +0.25(+3.44%)
Dec 11, 2008 7.384 7.472 7.242 7.274 5,324,922 -0.12(-1.59%)
Dec 10, 2008 7.367 7.442 7.258 7.392 3,540,402 +0.01(+0.17%)
Dec 09, 2008 7.361 7.639 7.284 7.380 5,374,557 -0.19(-2.47%)
Dec 08, 2008 7.776 7.777 7.433 7.567 6,618,861 -0.01(-0.07%)
Dec 05, 2008 7.089 7.572 7.058 7.572 6,269,940 +0.35(+4.85%)
Dec 04, 2008 7.389 7.610 7.183 7.222 4,513,572 -0.31(-4.09%)
Dec 03, 2008 7.267 7.537 7.159 7.530 5,697,027 +0.16(+2.17%)
Dec 02, 2008 7.293 7.446 6.979 7.370 6,471,387 +0.35(+4.95%)
Dec 01, 2008 7.314 7.507 7.021 7.022 7,431,840 -0.51(-6.77%)
Nov 28, 2008 7.610 7.610 7.386 7.532 3,759,570 +0.15(+2.08%)
Nov 26, 2008 6.858 7.461 6.668 7.379 6,275,214 +0.23(+3.27%)
Nov 25, 2008 7.149 7.278 6.939 7.146 13,059,171 -0.04(-0.54%)
Nov 24, 2008 6.780 7.201 6.687 7.184 7,951,257 +0.32(+4.68%)
Nov 21, 2008 6.358 6.888 6.358 6.863 10,562,751 +0.55(+8.77%)
Nov 20, 2008 6.388 6.618 6.304 6.310 13,776,543 -0.24(-3.66%)
Nov 19, 2008 7.232 7.232 6.530 6.550 8,268,831 -0.69(-9.47%)
Nov 18, 2008 7.380 7.413 7.101 7.236 5,251,941 +0.03(+0.37%)
Nov 17, 2008 7.411 7.503 7.192 7.209 5,501,115 -0.16(-2.14%)
Nov 14, 2008 7.340 7.498 7.253 7.367 8,060,994 -0.07(-0.99%)
Nov 13, 2008 6.954 7.444 6.949 7.440 8,323,308 +0.47(+6.69%)
Nov 12, 2008 6.838 7.090 6.838 6.973 6,069,195 -0.01(-0.18%)
Nov 11, 2008 6.707 7.052 6.457 6.986 7,438,914 +0.26(+3.87%)
Nov 10, 2008 6.729 6.861 6.633 6.726 4,004,235 -0.03(-0.39%)
Nov 07, 2008 6.733 6.998 6.648 6.752 6,758,370 +0.02(+0.35%)
Nov 06, 2008 6.921 7.041 6.701 6.729 8,949,528 -0.38(-5.30%)
Nov 05, 2008 7.601 7.601 7.081 7.106 5,921,847 -0.49(-6.44%)
Nov 04, 2008 7.619 7.673 7.517 7.594 6,676,830 +0.05(+0.65%)
Nov 03, 2008 7.540 7.889 7.426 7.546 4,506,012 -0.20(-2.64%)
Oct 31, 2008 7.558 7.750 7.448 7.750 9,655,587 -0.06(-0.77%)
Oct 30, 2008 7.867 7.877 7.688 7.810 5,103,216 +0.10(+1.25%)
Oct 29, 2008 7.558 8.111 7.423 7.713 9,367,200 +0.18(+2.42%)
Oct 28, 2008 7.111 7.556 6.928 7.531 4,615,875 +0.64(+9.27%)
Oct 27, 2008 6.806 7.021 6.751 6.892 5,190,489 +0.02(+0.31%)
Oct 24, 2008 6.556 6.977 6.444 6.871 4,238,280 -0.03(-0.40%)
Oct 23, 2008 6.774 6.977 6.224 6.899 4,333,653 +0.21(+3.21%)
Oct 22, 2008 6.823 6.984 6.603 6.684 3,216,726 -0.21(-3.08%)
Oct 21, 2008 6.722 7.021 6.223 6.897 2,406,708 +0.13(+1.90%)
Oct 20, 2008 6.557 6.817 6.522 6.768 3,739,815 +0.23(+3.54%)
Oct 17, 2008 6.271 6.876 6.119 6.537 4,987,458 +0.15(+2.28%)
Oct 16, 2008 6.538 6.567 6.089 6.391 5,364,918 -0.23(-3.52%)
Oct 15, 2008 6.720 6.837 6.590 6.624 3,787,875 -0.30(-4.38%)
Oct 14, 2008 7.170 7.219 6.883 6.928 8,623,512 -0.25(-3.50%)
Oct 13, 2008 6.452 7.192 6.398 7.179 5,196,249 +0.80(+12.50%)
Oct 10, 2008 6.324 6.573 6.190 6.381 9,571,914 -0.20(-2.99%)
Oct 09, 2008 7.179 7.591 6.431 6.578 9,769,635 -0.60(-8.39%)
Oct 08, 2008 7.278 7.528 7.094 7.180 6,768,387 -0.32(-4.21%)
Oct 07, 2008 7.806 7.944 7.444 7.496 4,853,232 -0.36(-4.60%)
Oct 06, 2008 7.970 7.970 7.692 7.857 5,513,391 -0.24(-2.98%)
Oct 03, 2008 8.028 8.251 7.890 8.098 2,613,420 +0.07(+0.87%)
Oct 02, 2008 8.057 8.368 7.949 8.028 2,005,749 -0.11(-1.41%)
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.