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 (%)
Jan 31, 2018 18.96 19.12 18.95 19.05 59,247 +0.20(+1.04%)
Jan 30, 2018 19.13 19.18 18.84 18.85 131,276 -0.35(-1.83%)
Jan 29, 2018 19.61 19.61 19.09 19.20 207,828 -0.51(-2.57%)
Jan 26, 2018 19.88 19.90 19.66 19.71 61,515 -0.15(-0.74%)
Jan 25, 2018 20.18 20.18 19.81 19.85 124,287 -0.09(-0.45%)
Jan 24, 2018 20.23 20.32 19.94 19.94 154,129 -0.31(-1.53%)
Jan 23, 2018 20.30 20.30 20.21 20.25 29,143 -0.07(-0.32%)
Jan 22, 2018 20.34 20.34 20.22 20.32 53,373 +0.01(+0.04%)
Jan 19, 2018 20.22 20.40 20.13 20.31 152,780 +0.14(+0.69%)
Jan 18, 2018 20.30 20.31 20.05 20.17 97,018 -0.12(-0.60%)
Jan 17, 2018 20.43 20.43 20.27 20.30 81,570 -0.10(-0.48%)
Jan 16, 2018 20.43 20.47 20.31 20.39 79,514 -0.02(-0.12%)
Jan 12, 2018 20.42 20.42 20.42 0 -0.07(-0.32%)
Jan 11, 2018 20.49 20.49 20.43 20.48 70,557 +0.07(+0.36%)
Jan 10, 2018 20.41 20.43 20.39 20.41 113,865 +0.00(+0.00%)
Jan 09, 2018 20.42 20.43 20.39 20.41 54,935 -0.01(-0.04%)
Jan 08, 2018 20.47 20.47 20.38 20.42 83,036 +0.02(+0.12%)
Jan 05, 2018 20.43 20.43 20.39 20.39 52,491 +0.02(+0.08%)
Jan 04, 2018 20.38 20.43 20.34 20.38 160,992 +0.07(+0.32%)
Jan 03, 2018 20.39 20.45 20.26 20.31 111,740 +0.02(+0.08%)
Jan 02, 2018 20.59 20.52 20.30 20.30 113,210 -0.23(-1.11%)
Dec 29, 2017 20.52 20.52 20.52 0 +0.01(+0.04%)
Dec 28, 2017 20.58 20.58 20.49 20.52 34,928 +0.01(+0.04%)
Dec 27, 2017 20.51 20.51 20.47 20.51 22,119 +0.03(+0.16%)
Dec 26, 2017 20.51 20.57 20.47 20.47 33,283 +0.02(+0.12%)
Dec 22, 2017 20.44 20.47 20.43 20.45 23,664 +0.06(+0.28%)
Dec 21, 2017 20.43 20.47 20.39 20.39 79,196 -0.04(-0.20%)
Dec 20, 2017 20.58 20.58 20.43 20.43 85,056 -0.10(-0.48%)
Dec 19, 2017 20.54 20.57 20.44 20.53 42,997 +0.02(+0.08%)
Dec 18, 2017 20.56 20.56 20.51 20.52 38,745 +0.00(+0.00%)
Dec 15, 2017 20.56 20.56 20.52 20.52 44,127 +0.02(+0.12%)
Dec 14, 2017 20.61 20.61 20.45 20.49 164,694 +0.19(+0.92%)
Dec 13, 2017 20.33 20.33 20.22 20.30 144,229 +0.02(+0.12%)
Dec 12, 2017 20.32 20.34 20.28 20.28 49,993 -0.01(-0.04%)
Dec 11, 2017 20.33 20.36 20.29 20.29 49,714 -0.04(-0.20%)
Dec 08, 2017 20.36 20.36 20.31 20.33 49,910 +0.00(+0.00%)
Dec 07, 2017 20.32 20.35 20.30 20.33 42,157 +0.03(+0.16%)
Dec 06, 2017 20.28 20.30 20.25 20.30 36,382 +0.05(+0.24%)
Dec 05, 2017 20.28 20.29 20.21 20.25 40,639 -0.03(-0.16%)
Dec 04, 2017 20.24 20.28 20.18 20.28 285,995 +0.09(+0.44%)
Dec 01, 2017 20.26 20.29 20.18 20.19 71,030 +0.01(+0.04%)
Nov 30, 2017 20.23 20.26 20.18 20.18 54,139 +0.02(+0.08%)
Nov 29, 2017 20.20 20.20 20.13 20.17 62,122 -0.03(-0.16%)
Nov 28, 2017 20.24 20.28 20.20 20.20 55,634 -0.01(-0.04%)
Nov 27, 2017 20.27 20.27 20.21 20.21 35,636 -0.05(-0.24%)
Nov 24, 2017 20.28 20.31 20.22 20.26 58,773 -0.02(-0.08%)
Nov 22, 2017 20.22 20.27 20.20 20.27 48,730 +0.09(+0.46%)
Nov 21, 2017 20.17 20.20 20.14 20.18 44,943 +0.03(+0.14%)
Nov 20, 2017 20.13 20.19 20.13 20.15 117,479 +0.03(+0.16%)
Nov 17, 2017 20.08 20.12 20.06 20.12 88,809 +0.09(+0.44%)
Nov 16, 2017 20.04 20.05 20.01 20.03 45,728 +0.00(+0.00%)
Nov 15, 2017 20.05 20.05 20.01 20.03 36,787 +0.00(+0.00%)
Nov 14, 2017 20.04 20.05 20.01 20.03 63,713 +0.02(+0.12%)
Nov 13, 2017 20.03 20.03 19.97 20.01 68,498 +0.01(+0.04%)
Nov 10, 2017 20.00 20.02 19.93 20.00 53,953 +0.08(+0.40%)
Nov 09, 2017 20.00 20.00 19.91 19.92 87,888 -0.08(-0.40%)
Nov 08, 2017 20.04 20.06 19.99 20.00 84,561 +0.00(+0.00%)
Nov 07, 2017 20.13 20.13 19.99 20.00 241,885 -0.06(-0.32%)
Nov 06, 2017 20.13 20.13 20.04 20.06 59,724 -0.04(-0.20%)
Nov 03, 2017 20.18 20.18 20.09 20.10 104,697 +0.02(+0.08%)
Nov 02, 2017 20.16 20.16 20.05 20.09 148,675 -0.04(-0.20%)
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.