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 (%)
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%)
Nov 01, 2017 20.14 20.16 20.10 20.13 124,657 +0.04(+0.20%)
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%)
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.