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

Arch Capital Grp Ltd (NQ: ACGL )

90.90 -2.15 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 4.428 4.446 4.403 4.429 417,600 -0.01(-0.32%)
Dec 30, 2003 4.404 4.444 4.394 4.443 766,422 +0.05(+1.03%)
Dec 29, 2003 4.380 4.422 4.340 4.398 916,983 +0.03(+0.66%)
Dec 26, 2003 4.359 4.401 4.356 4.369 254,835 +0.00(+0.00%)
Dec 24, 2003 4.352 4.387 4.342 4.369 244,395 +0.01(+0.13%)
Dec 23, 2003 4.322 4.380 4.306 4.363 323,208 -0.01(-0.15%)
Dec 22, 2003 4.356 4.378 4.343 4.370 471,285 +0.03(+0.59%)
Dec 19, 2003 4.328 4.356 4.284 4.344 508,788 +0.01(+0.31%)
Dec 18, 2003 4.246 4.331 4.246 4.331 265,581 +0.07(+1.66%)
Dec 17, 2003 4.326 4.326 4.247 4.260 548,469 -0.04(-0.88%)
Dec 16, 2003 4.301 4.350 4.290 4.298 394,758 -0.02(-0.54%)
Dec 15, 2003 4.364 4.372 4.301 4.321 561,789 -0.03(-0.79%)
Dec 12, 2003 4.312 4.356 4.312 4.356 334,332 +0.02(+0.56%)
Dec 11, 2003 4.326 4.339 4.326 4.331 468,504 -0.00(-0.05%)
Dec 10, 2003 4.331 4.354 4.306 4.333 2,519,694 -0.01(-0.31%)
Dec 09, 2003 4.333 4.356 4.306 4.347 900,342 +0.01(+0.15%)
Dec 08, 2003 4.269 4.359 4.266 4.340 2,430,477 +0.10(+2.25%)
Dec 05, 2003 4.233 4.255 4.237 4.244 782,658 +0.01(+0.26%)
Dec 04, 2003 4.273 4.273 4.164 4.233 1,714,968 -0.03(-0.60%)
Dec 03, 2003 4.297 4.333 4.249 4.259 796,185 -0.01(-0.13%)
Dec 02, 2003 4.206 4.316 4.203 4.264 941,760 +0.09(+2.18%)
Dec 01, 2003 4.127 4.220 4.111 4.173 1,170,621 +0.07(+1.62%)
Nov 28, 2003 4.182 4.218 4.106 4.107 273,582 -0.05(-1.15%)
Nov 26, 2003 4.111 4.197 4.099 4.154 758,979 +0.06(+1.55%)
Nov 25, 2003 4.097 4.131 4.059 4.091 382,419 +0.02(+0.60%)
Nov 24, 2003 4.080 4.149 4.062 4.067 613,503 +0.01(+0.27%)
Nov 21, 2003 4.086 4.089 3.978 4.056 717,777 -0.03(-0.73%)
Nov 20, 2003 4.222 4.230 4.072 4.086 612,180 -0.11(-2.60%)
Nov 19, 2003 4.171 4.222 4.167 4.194 513,909 +0.04(+0.91%)
Nov 18, 2003 4.120 4.161 4.086 4.157 477,000 +0.04(+1.08%)
Nov 17, 2003 4.222 4.222 4.091 4.112 735,975 -0.10(-2.45%)
Nov 14, 2003 4.211 4.222 4.194 4.216 853,848 +0.01(+0.13%)
Nov 13, 2003 4.244 4.276 4.191 4.210 642,393 -0.05(-1.10%)
Nov 12, 2003 4.310 4.316 4.222 4.257 448,425 -0.04(-0.96%)
Nov 11, 2003 4.318 4.321 4.232 4.298 305,910 +0.00(+0.08%)
Nov 10, 2003 4.329 4.353 4.268 4.294 437,742 -0.04(-0.84%)
Nov 07, 2003 4.396 4.404 4.291 4.331 1,666,809 -0.00(-0.06%)
Nov 06, 2003 4.318 4.359 4.294 4.333 649,791 -0.02(-0.53%)
Nov 05, 2003 4.256 4.361 4.250 4.357 1,085,544 +0.08(+1.90%)
Nov 04, 2003 4.213 4.331 4.198 4.276 1,425,357 +0.13(+3.19%)
Nov 03, 2003 4.047 4.124 4.034 4.143 1,105,794 +0.09(+2.16%)
Oct 31, 2003 4.026 4.081 4.022 4.056 604,242 +0.03(+0.63%)
Oct 30, 2003 4.050 4.052 4.028 4.030 343,800 -0.02(-0.49%)
Oct 29, 2003 3.954 4.050 3.933 4.050 612,675 +0.11(+2.76%)
Oct 28, 2003 3.938 3.950 3.912 3.941 306,090 +0.01(+0.17%)
Oct 27, 2003 3.930 3.962 3.922 3.934 371,700 -0.01(-0.37%)
Oct 24, 2003 3.968 3.987 3.926 3.949 633,600 -0.05(-1.17%)
Oct 23, 2003 3.950 3.997 3.933 3.996 424,800 +0.04(+1.01%)
Oct 22, 2003 4.006 4.011 3.950 3.956 899,100 -0.06(-1.47%)
Oct 21, 2003 3.956 4.014 3.950 4.014 548,784 +0.10(+2.50%)
Oct 20, 2003 3.876 3.944 3.876 3.917 643,824 +0.01(+0.23%)
Oct 17, 2003 3.894 3.908 3.843 3.908 858,672 +0.02(+0.57%)
Oct 16, 2003 3.879 3.900 3.861 3.886 290,250 +0.02(+0.58%)
Oct 15, 2003 3.917 3.939 3.850 3.863 1,579,644 -0.06(-1.56%)
Oct 14, 2003 3.882 3.941 3.863 3.924 924,561 +0.06(+1.49%)
Oct 13, 2003 3.809 3.900 3.783 3.867 669,933 +0.07(+1.91%)
Oct 10, 2003 3.846 3.862 3.772 3.794 623,196 -0.04(-0.93%)
Oct 09, 2003 3.778 3.869 3.743 3.830 1,005,759 +0.05(+1.41%)
Oct 08, 2003 3.717 3.778 3.708 3.777 698,499 +0.05(+1.22%)
Oct 07, 2003 3.748 3.753 3.707 3.731 358,650 -0.01(-0.36%)
Oct 06, 2003 3.722 3.765 3.708 3.744 489,924 +0.03(+0.78%)
Oct 03, 2003 3.744 3.744 3.702 3.716 1,299,357 -0.00(-0.03%)
Oct 02, 2003 3.706 3.751 3.700 3.717 904,176 +0.00(+0.09%)
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.