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

Arch Capital Group Ltd (NQ: ACGLP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 18.13 18.18 18.09 18.13 66,929 +0.00(+0.00%)
Apr 27, 2017 18.14 18.14 18.02 18.13 53,708 -0.02(-0.09%)
Apr 26, 2017 18.11 18.16 18.01 18.15 162,497 +0.07(+0.39%)
Apr 25, 2017 18.20 18.20 18.01 18.08 84,772 -0.04(-0.22%)
Apr 24, 2017 18.21 18.21 18.09 18.12 41,931 +0.02(+0.13%)
Apr 21, 2017 18.05 18.09 18.04 18.09 53,716 +0.06(+0.35%)
Apr 20, 2017 18.05 18.05 17.99 18.03 58,656 +0.02(+0.13%)
Apr 19, 2017 18.13 18.13 17.99 18.01 60,119 -0.03(-0.17%)
Apr 18, 2017 18.09 18.11 17.94 18.04 100,667 -0.05(-0.30%)
Apr 17, 2017 18.10 18.27 18.05 18.09 1,616,458 -0.07(-0.39%)
Apr 13, 2017 18.14 18.28 18.07 18.16 577,104 +0.06(+0.35%)
Apr 12, 2017 18.09 18.13 18.07 18.10 98,370 +0.05(+0.26%)
Apr 11, 2017 18.05 18.09 17.98 18.05 184,900 +0.01(+0.04%)
Apr 10, 2017 18.05 18.09 18.01 18.05 46,944 +0.05(+0.26%)
Apr 07, 2017 18.04 18.05 17.98 18.00 49,357 -0.02(-0.09%)
Apr 06, 2017 17.98 18.01 17.93 18.01 110,034 +0.04(+0.22%)
Apr 05, 2017 18.05 18.09 17.92 17.98 189,342 -0.03(-0.17%)
Apr 04, 2017 18.03 18.08 17.95 18.01 122,406 -0.02(-0.13%)
Apr 03, 2017 17.79 18.09 17.79 18.03 265,683 +0.26(+1.46%)
Mar 31, 2017 17.70 17.83 17.68 17.77 197,762 +0.09(+0.53%)
Mar 30, 2017 17.61 17.74 17.57 17.68 97,886 +0.10(+0.58%)
Mar 29, 2017 17.58 17.62 17.55 17.57 98,277 +0.04(+0.22%)
Mar 28, 2017 17.54 17.60 17.49 17.54 70,939 +0.05(+0.27%)
Mar 27, 2017 17.48 17.52 17.39 17.49 64,894 +0.02(+0.09%)
Mar 24, 2017 17.41 17.51 17.41 17.47 59,620 +0.07(+0.41%)
Mar 23, 2017 17.27 17.46 17.27 17.40 73,138 +0.05(+0.32%)
Mar 22, 2017 17.29 17.36 17.24 17.35 72,211 +0.09(+0.50%)
Mar 21, 2017 17.36 17.36 17.19 17.26 60,155 -0.06(-0.36%)
Mar 20, 2017 17.33 17.34 17.28 17.32 60,871 -0.01(-0.05%)
Mar 17, 2017 17.34 17.34 17.21 17.33 78,625 +0.00(+0.00%)
Mar 16, 2017 17.20 17.35 17.20 17.33 99,164 +0.02(+0.14%)
Mar 15, 2017 17.09 17.31 17.07 17.31 61,945 +0.22(+1.29%)
Mar 14, 2017 17.12 17.12 17.00 17.09 50,459 -0.03(-0.18%)
Mar 13, 2017 17.21 17.21 17.04 17.12 55,695 +0.06(+0.33%)
Mar 10, 2017 17.00 17.10 16.96 17.06 85,395 +0.03(+0.18%)
Mar 09, 2017 17.10 17.14 16.96 17.03 125,599 -0.13(-0.77%)
Mar 08, 2017 17.17 17.28 17.10 17.16 115,608 -0.15(-0.89%)
Mar 07, 2017 17.29 17.33 17.27 17.32 54,429 -0.02(-0.13%)
Mar 06, 2017 17.33 17.34 17.26 17.34 103,673 +0.00(+0.00%)
Mar 03, 2017 17.36 17.36 17.27 17.34 83,081 -0.02(-0.09%)
Mar 02, 2017 17.37 17.40 17.27 17.36 400,800 +0.00(+0.00%)
Mar 01, 2017 17.33 17.38 17.21 17.36 92,605 -0.05(-0.27%)
Feb 28, 2017 17.49 17.49 17.33 17.40 160,946 -0.08(-0.44%)
Feb 27, 2017 17.44 17.56 17.43 17.48 120,371 +0.09(+0.53%)
Feb 24, 2017 17.29 17.39 17.29 17.39 117,011 +0.11(+0.63%)
Feb 23, 2017 17.23 17.30 17.21 17.28 134,198 +0.07(+0.40%)
Feb 22, 2017 17.23 17.27 17.16 17.21 104,653 +0.01(+0.04%)
Feb 21, 2017 17.21 17.23 17.15 17.20 83,408 +0.00(+0.00%)
Feb 17, 2017 17.20 17.20 17.20 0 +0.02(+0.09%)
Feb 16, 2017 17.25 17.25 17.15 17.19 93,248 -0.05(-0.31%)
Feb 15, 2017 17.18 17.27 17.13 17.24 117,395 +0.00(+0.00%)
Feb 14, 2017 17.32 17.34 17.09 17.24 129,604 -0.05(-0.31%)
Feb 13, 2017 17.28 17.33 17.23 17.30 117,051 +0.02(+0.09%)
Feb 10, 2017 17.21 17.31 17.21 17.28 102,666 +0.01(+0.04%)
Feb 09, 2017 17.30 17.40 17.19 17.27 163,836 -0.03(-0.18%)
Feb 08, 2017 17.22 17.34 17.22 17.30 96,619 +0.08(+0.45%)
Feb 07, 2017 17.13 17.23 17.07 17.23 217,451 +0.06(+0.36%)
Feb 06, 2017 17.18 17.18 17.11 17.16 93,740 +0.02(+0.09%)
Feb 03, 2017 17.11 17.28 17.06 17.15 146,538 +0.02(+0.14%)
Feb 02, 2017 17.09 17.13 17.02 17.13 59,865 +0.05(+0.32%)
Feb 01, 2017 17.06 17.07 16.97 17.07 168,956 +0.03(+0.18%)
Jan 31, 2017 17.10 17.10 17.03 17.04 50,491 -0.02(-0.14%)
Jan 30, 2017 17.07 17.07 16.97 17.06 75,861 +0.01(+0.05%)
Jan 27, 2017 17.05 17.09 16.89 17.06 100,620 +0.05(+0.32%)
Jan 26, 2017 17.00 17.04 16.93 17.00 154,029 +0.03(+0.18%)
Jan 25, 2017 17.13 17.13 16.94 16.97 83,216 -0.19(-1.08%)
Jan 24, 2017 17.15 17.23 17.12 17.16 122,908 +0.00(+0.00%)
Jan 23, 2017 17.13 17.21 17.09 17.16 182,734 -0.02(-0.09%)
Jan 20, 2017 17.00 17.17 16.88 17.17 3,456,967 +0.17(+1.00%)
Jan 19, 2017 17.11 17.15 16.92 17.00 167,644 -0.17(-0.99%)
Jan 18, 2017 17.20 17.20 17.13 17.17 99,469 -0.02(-0.13%)
Jan 17, 2017 17.23 17.30 17.13 17.20 152,358 -0.02(-0.09%)
Jan 13, 2017 17.21 17.21 17.21 0 +0.00(+0.00%)
Jan 12, 2017 17.21 17.21 17.16 17.21 129,688 +0.00(+0.00%)
Jan 11, 2017 17.12 17.24 17.09 17.21 134,988 +0.09(+0.50%)
Jan 10, 2017 17.13 17.16 17.07 17.13 123,291 -0.01(-0.04%)
Jan 09, 2017 17.16 17.24 17.07 17.13 163,632 +0.03(+0.18%)
Jan 06, 2017 17.06 17.17 17.03 17.10 235,168 +0.05(+0.27%)
Jan 05, 2017 17.03 17.20 16.86 17.06 233,797 +0.04(+0.23%)
Jan 04, 2017 16.70 17.06 16.70 17.02 260,422 +0.39(+2.33%)
Jan 03, 2017 16.40 16.68 16.38 16.63 187,952 +0.29(+1.75%)
Dec 30, 2016 16.34 16.34 16.34 0 +0.00(+0.00%)
Dec 29, 2016 16.36 16.46 16.31 16.34 351,561 -0.08(-0.47%)
Dec 28, 2016 16.48 16.48 16.27 16.42 242,032 -0.02(-0.09%)
Dec 27, 2016 16.52 16.52 16.36 16.44 174,740 -0.04(-0.23%)
Dec 23, 2016 16.48 16.48 16.48 0 -0.03(-0.19%)
Dec 22, 2016 16.31 16.63 16.28 16.51 342,409 +0.14(+0.85%)
Dec 21, 2016 16.22 16.38 16.12 16.37 199,447 +0.16(+1.00%)
Dec 20, 2016 16.00 16.23 16.00 16.21 271,108 +0.12(+0.72%)
Dec 19, 2016 15.90 16.12 15.89 16.09 315,052 +0.18(+1.12%)
Dec 16, 2016 15.80 15.97 15.80 15.91 137,384 +0.05(+0.34%)
Dec 15, 2016 15.82 15.86 15.63 15.86 226,351 +0.03(+0.20%)
Dec 14, 2016 15.93 16.00 15.77 15.83 584,454 -0.07(-0.44%)
Dec 13, 2016 16.01 16.07 15.81 15.90 262,506 +0.00(+0.01%)
Dec 12, 2016 16.09 16.11 15.83 15.89 151,561 -0.21(-1.32%)
Dec 09, 2016 16.13 16.20 15.98 16.11 71,941 -0.02(-0.14%)
Dec 08, 2016 16.25 16.25 16.07 16.13 98,840 -0.08(-0.47%)
Dec 07, 2016 16.17 16.26 16.12 16.21 133,337 +0.08(+0.47%)
Dec 06, 2016 16.15 16.15 15.98 16.13 100,102 +0.03(+0.19%)
Dec 05, 2016 16.24 16.30 16.00 16.10 191,620 -0.14(-0.84%)
Dec 02, 2016 16.24 16.31 16.08 16.24 127,381 +0.02(+0.09%)
Dec 01, 2016 16.43 16.47 16.10 16.22 186,176 -0.25(-1.52%)
Nov 30, 2016 16.47 16.49 16.37 16.47 160,138 -0.11(-0.64%)
Nov 29, 2016 16.64 16.64 16.41 16.58 95,347 -0.06(-0.37%)
Nov 28, 2016 16.88 16.88 16.44 16.64 247,658 -0.15(-0.91%)
Nov 25, 2016 16.88 16.88 16.71 16.79 19,070 +0.01(+0.05%)
Nov 23, 2016 16.78 16.78 16.78 0 -0.03(-0.18%)
Nov 22, 2016 16.84 16.94 16.65 16.81 96,558 +0.17(+1.01%)
Nov 21, 2016 16.81 16.88 16.58 16.65 154,477 -0.01(-0.05%)
Nov 18, 2016 16.74 16.99 16.46 16.65 155,076 -0.02(-0.14%)
Nov 17, 2016 16.74 16.74 16.41 16.68 257,567 -0.02(-0.09%)
Nov 16, 2016 16.46 16.73 16.32 16.69 171,930 +0.36(+2.19%)
Nov 15, 2016 16.03 16.51 15.93 16.34 181,333 +0.58(+3.67%)
Nov 14, 2016 16.54 16.54 15.64 15.76 215,646 -0.76(-4.61%)
Nov 11, 2016 16.74 16.74 16.18 16.52 143,333 -0.02(-0.14%)
Nov 10, 2016 17.28 17.62 16.43 16.54 322,270 -1.03(-5.89%)
Nov 09, 2016 17.86 17.86 17.25 17.58 275,670 -0.30(-1.66%)
Nov 08, 2016 17.88 17.88 17.78 17.87 68,935 -0.01(-0.04%)
Nov 07, 2016 17.95 18.01 17.77 17.88 74,403 +0.08(+0.47%)
Nov 04, 2016 18.02 18.06 17.70 17.80 141,234 -0.02(-0.09%)
Nov 03, 2016 18.18 18.25 17.74 17.81 92,978 -0.27(-1.51%)
Nov 02, 2016 18.30 18.30 17.95 18.09 124,776 -0.14(-0.75%)
Nov 01, 2016 18.56 18.56 18.15 18.22 101,959 -0.33(-1.76%)
Oct 31, 2016 18.71 18.78 18.55 18.55 324,042 -0.11(-0.57%)
Oct 28, 2016 18.72 18.75 18.58 18.66 52,541 -0.10(-0.53%)
Oct 27, 2016 18.64 18.85 18.64 18.75 132,104 -0.11(-0.60%)
Oct 26, 2016 18.92 18.92 18.82 18.87 161,870 -0.01(-0.04%)
Oct 25, 2016 18.68 18.95 18.68 18.88 297,014 +0.12(+0.65%)
Oct 24, 2016 18.69 18.82 18.69 18.75 78,945 -0.04(-0.20%)
Oct 21, 2016 18.72 18.79 18.72 18.79 57,563 +0.02(+0.12%)
Oct 20, 2016 18.78 18.83 18.75 18.77 103,933 +0.00(+0.00%)
Oct 19, 2016 18.79 18.79 18.70 18.77 82,318 +0.05(+0.24%)
Oct 18, 2016 18.75 18.75 18.69 18.72 69,872 +0.03(+0.16%)
Oct 17, 2016 18.60 18.75 18.53 18.69 209,186 +0.04(+0.20%)
Oct 14, 2016 18.56 18.68 18.56 18.66 79,656 +0.09(+0.49%)
Oct 13, 2016 18.64 18.64 18.42 18.56 130,626 -0.05(-0.29%)
Oct 12, 2016 18.38 18.62 18.38 18.62 228,004 +0.09(+0.49%)
Oct 11, 2016 18.72 18.75 18.38 18.53 269,919 -0.24(-1.26%)
Oct 10, 2016 18.80 18.80 18.69 18.76 89,661 -0.04(-0.20%)
Oct 07, 2016 18.74 18.80 18.66 18.80 150,658 -0.02(-0.08%)
Oct 06, 2016 18.95 18.95 18.72 18.82 193,164 -0.13(-0.68%)
Oct 05, 2016 18.97 18.98 18.91 18.95 101,870 -0.05(-0.28%)
Oct 04, 2016 18.98 19.01 18.89 19.00 711,199 +0.03(+0.16%)
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.