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 (%)
Oct 31, 2017 20.08 20.11 20.05 20.09 63,233 +0.05(+0.24%)
Oct 30, 2017 20.05 20.08 20.04 20.04 37,882 +0.02(+0.08%)
Oct 27, 2017 20.04 20.04 20.01 20.02 21,574 +0.02(+0.08%)
Oct 26, 2017 20.03 20.03 19.97 20.01 63,418 +0.04(+0.20%)
Oct 25, 2017 20.12 20.12 19.93 19.97 282,109 -0.15(-0.76%)
Oct 24, 2017 20.14 20.14 20.08 20.12 82,183 +0.00(+0.00%)
Oct 23, 2017 20.15 20.15 20.08 20.12 48,283 -0.02(-0.08%)
Oct 20, 2017 20.14 20.14 20.08 20.14 173,218 +0.03(+0.16%)
Oct 19, 2017 20.12 20.12 20.07 20.10 59,277 +0.02(+0.08%)
Oct 18, 2017 20.14 20.14 20.04 20.09 71,057 +0.04(+0.20%)
Oct 17, 2017 20.12 20.12 20.01 20.05 99,346 -0.02(-0.12%)
Oct 16, 2017 20.07 20.10 20.05 20.07 205,126 +0.05(+0.24%)
Oct 13, 2017 20.05 20.06 19.94 20.02 1,007,114 +0.03(+0.16%)
Oct 12, 2017 20.02 20.02 19.97 19.99 49,772 -0.03(-0.16%)
Oct 11, 2017 20.02 20.02 19.93 20.02 100,879 +0.12(+0.61%)
Oct 10, 2017 19.95 20.01 19.85 19.90 103,659 -0.04(-0.20%)
Oct 09, 2017 20.06 20.07 19.93 19.94 50,676 -0.06(-0.28%)
Oct 06, 2017 20.12 20.12 20.00 20.00 143,654 -0.02(-0.12%)
Oct 05, 2017 20.08 20.08 20.02 20.02 80,450 +0.02(+0.08%)
Oct 04, 2017 20.08 20.08 20.00 20.01 58,552 +0.00(+0.00%)
Oct 03, 2017 20.03 20.04 20.00 20.01 226,752 +0.05(+0.24%)
Oct 02, 2017 20.01 20.05 19.96 19.96 271,652 +0.04(+0.20%)
Sep 29, 2017 19.93 19.93 19.89 19.92 81,411 +0.02(+0.08%)
Sep 28, 2017 19.93 19.93 19.87 19.90 105,208 +0.04(+0.20%)
Sep 27, 2017 19.96 19.87 19.85 19.86 173,316 -0.00(-0.02%)
Sep 26, 2017 19.93 19.93 19.84 19.87 95,793 -0.02(-0.10%)
Sep 25, 2017 19.93 19.93 19.88 19.89 75,302 +0.01(+0.04%)
Sep 22, 2017 19.93 19.93 19.86 19.88 73,103 -0.04(-0.20%)
Sep 21, 2017 19.90 19.97 19.89 19.92 71,652 +0.04(+0.20%)
Sep 20, 2017 19.84 19.90 19.81 19.88 180,562 +0.08(+0.41%)
Sep 19, 2017 19.84 19.84 19.76 19.80 86,488 -0.06(-0.28%)
Sep 18, 2017 19.92 19.92 19.84 19.85 33,736 -0.02(-0.10%)
Sep 15, 2017 19.87 19.92 19.84 19.87 56,555 +0.04(+0.22%)
Sep 14, 2017 19.90 19.91 19.82 19.83 50,276 -0.00(-0.01%)
Sep 13, 2017 19.81 19.86 19.81 19.83 67,956 +0.02(+0.08%)
Sep 12, 2017 19.81 19.81 19.77 19.81 51,518 -0.01(-0.04%)
Sep 11, 2017 19.66 19.82 19.65 19.82 46,355 +0.24(+1.22%)
Sep 08, 2017 19.61 19.67 19.57 19.58 53,430 -0.02(-0.12%)
Sep 07, 2017 19.68 19.68 19.44 19.61 192,165 -0.04(-0.20%)
Sep 06, 2017 19.68 19.69 19.63 19.65 42,911 +0.04(+0.20%)
Sep 05, 2017 19.70 19.74 19.61 19.61 183,151 -0.04(-0.20%)
Sep 01, 2017 19.70 19.73 19.65 19.65 50,627 -0.04(-0.20%)
Aug 31, 2017 19.66 19.69 19.62 19.69 56,242 +0.06(+0.32%)
Aug 30, 2017 19.66 19.66 19.59 19.62 62,883 +0.05(+0.24%)
Aug 29, 2017 19.63 19.67 19.58 19.58 88,872 -0.03(-0.16%)
Aug 28, 2017 19.65 19.65 19.58 19.61 72,010 -0.03(-0.16%)
Aug 25, 2017 19.63 19.65 19.60 19.64 39,001 +0.05(+0.24%)
Aug 24, 2017 19.59 19.65 19.58 19.59 60,761 +0.00(+0.00%)
Aug 23, 2017 19.58 19.60 19.58 19.59 46,598 +0.02(+0.08%)
Aug 22, 2017 19.56 19.61 19.54 19.58 74,767 +0.05(+0.24%)
Aug 21, 2017 19.59 19.62 19.52 19.53 60,487 -0.05(-0.24%)
Aug 18, 2017 19.58 19.58 19.50 19.58 130,433 +0.08(+0.41%)
Aug 17, 2017 19.47 19.51 19.45 19.50 90,604 +0.06(+0.29%)
Aug 16, 2017 19.47 19.47 19.42 19.44 58,998 +0.00(+0.00%)
Aug 15, 2017 19.38 19.46 19.36 19.44 40,726 +0.10(+0.53%)
Aug 14, 2017 19.42 19.47 19.28 19.34 94,399 -0.05(-0.25%)
Aug 11, 2017 19.42 19.42 19.30 19.38 58,138 +0.07(+0.37%)
Aug 10, 2017 19.47 19.49 19.22 19.31 141,312 -0.16(-0.82%)
Aug 09, 2017 19.50 19.50 19.46 19.47 46,630 +0.00(+0.00%)
Aug 08, 2017 19.53 19.53 19.47 19.47 34,777 -0.02(-0.08%)
Aug 07, 2017 19.47 19.52 19.44 19.49 60,084 +0.02(+0.08%)
Aug 04, 2017 19.52 19.56 19.44 19.47 78,221 -0.02(-0.12%)
Aug 03, 2017 19.50 19.56 19.49 19.50 218,613 +0.00(+0.00%)
Aug 02, 2017 19.54 19.54 19.46 19.50 103,682 +0.01(+0.04%)
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.