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 (%)
Feb 28, 2019 19.65 19.84 19.55 19.71 71,095 -0.11(-0.57%)
Feb 27, 2019 19.79 19.82 19.73 19.82 29,480 +0.03(+0.17%)
Feb 26, 2019 19.87 19.87 19.77 19.79 31,562 -0.06(-0.30%)
Feb 25, 2019 19.81 19.85 19.74 19.85 36,673 +0.06(+0.31%)
Feb 22, 2019 19.81 19.85 19.78 19.79 31,448 +0.03(+0.13%)
Feb 21, 2019 19.72 19.81 19.72 19.76 31,380 +0.05(+0.26%)
Feb 20, 2019 19.62 19.72 19.62 19.71 46,659 +0.15(+0.75%)
Feb 19, 2019 19.45 19.62 19.41 19.56 42,896 +0.11(+0.58%)
Feb 15, 2019 19.33 19.53 19.33 19.45 35,263 +0.12(+0.63%)
Feb 14, 2019 19.20 19.33 19.16 19.33 46,820 +0.00(+0.00%)
Feb 13, 2019 19.25 19.37 19.24 19.33 36,796 +0.08(+0.40%)
Feb 12, 2019 19.25 19.30 19.20 19.25 27,457 +0.01(+0.04%)
Feb 11, 2019 19.22 19.25 19.20 19.24 21,053 +0.03(+0.14%)
Feb 08, 2019 19.24 19.24 19.04 19.22 32,026 +0.05(+0.27%)
Feb 07, 2019 19.32 19.32 19.12 19.17 31,582 -0.10(-0.54%)
Feb 06, 2019 19.50 19.50 19.21 19.27 50,949 -0.19(-0.98%)
Feb 05, 2019 19.46 19.49 19.38 19.46 16,978 +0.00(+0.00%)
Feb 04, 2019 19.42 19.46 19.24 19.46 29,153 +0.09(+0.45%)
Feb 01, 2019 19.46 19.50 19.34 19.37 28,326 -0.14(-0.71%)
Jan 31, 2019 19.20 19.51 19.19 19.51 162,258 +0.29(+1.53%)
Jan 30, 2019 19.11 19.23 19.11 19.22 93,738 +0.14(+0.72%)
Jan 29, 2019 19.11 19.11 19.03 19.08 21,042 +0.03(+0.18%)
Jan 28, 2019 19.10 19.11 18.98 19.05 66,341 +0.00(+0.00%)
Jan 25, 2019 19.14 19.14 19.00 19.05 40,466 +0.03(+0.14%)
Jan 24, 2019 19.01 19.05 18.92 19.02 64,557 +0.01(+0.05%)
Jan 23, 2019 19.03 19.08 18.91 19.01 61,285 -0.02(-0.09%)
Jan 22, 2019 19.07 19.07 18.92 19.03 57,692 -0.04(-0.23%)
Jan 18, 2019 18.94 19.07 18.86 19.07 87,754 +0.22(+1.15%)
Jan 17, 2019 18.70 18.92 18.70 18.86 27,575 +0.16(+0.83%)
Jan 16, 2019 18.91 19.00 18.70 18.70 47,111 -0.21(-1.10%)
Jan 15, 2019 19.01 19.01 18.86 18.91 27,489 -0.10(-0.55%)
Jan 14, 2019 18.84 19.03 18.72 19.01 61,690 +0.16(+0.87%)
Jan 11, 2019 18.66 18.85 18.34 18.85 156,085 +0.18(+0.97%)
Jan 10, 2019 18.66 18.66 18.49 18.66 31,184 -0.02(-0.09%)
Jan 09, 2019 18.69 18.73 18.54 18.68 109,538 -0.01(-0.05%)
Jan 08, 2019 18.61 18.73 18.43 18.69 63,416 +0.26(+1.41%)
Jan 07, 2019 18.31 18.54 18.31 18.43 65,834 +0.39(+2.16%)
Jan 04, 2019 17.71 18.15 17.71 18.04 72,030 +0.55(+3.17%)
Jan 03, 2019 17.51 17.62 17.34 17.49 44,261 +0.01(+0.05%)
Jan 02, 2019 17.10 17.63 17.08 17.48 65,248 +0.29(+1.71%)
Dec 31, 2018 17.13 17.35 17.06 17.19 83,592 +0.13(+0.76%)
Dec 28, 2018 16.87 17.22 16.87 17.06 86,598 +0.23(+1.39%)
Dec 27, 2018 17.00 17.02 16.67 16.82 133,511 -0.16(-0.97%)
Dec 26, 2018 16.92 17.06 16.87 16.99 83,380 -0.10(-0.61%)
Dec 24, 2018 17.04 17.13 17.00 17.09 86,945 -0.12(-0.70%)
Dec 21, 2018 17.12 17.32 17.11 17.21 93,073 -0.12(-0.70%)
Dec 20, 2018 17.49 17.53 16.76 17.33 90,647 -0.16(-0.89%)
Dec 19, 2018 17.52 17.59 17.37 17.49 59,123 -0.03(-0.20%)
Dec 18, 2018 17.53 17.65 17.51 17.52 86,128 -0.07(-0.39%)
Dec 17, 2018 17.52 17.68 17.52 17.59 88,494 -0.07(-0.42%)
Dec 14, 2018 17.52 17.68 17.52 17.67 71,914 +0.05(+0.27%)
Dec 13, 2018 17.82 17.82 17.57 17.62 76,537 -0.01(-0.06%)
Dec 12, 2018 17.55 17.73 17.53 17.63 70,672 -0.03(-0.15%)
Dec 11, 2018 17.61 17.75 17.48 17.65 131,542 +0.05(+0.29%)
Dec 10, 2018 17.65 17.92 17.58 17.60 64,254 -0.04(-0.24%)
Dec 07, 2018 17.79 17.96 17.60 17.65 107,141 -0.06(-0.34%)
Dec 06, 2018 17.89 17.94 17.59 17.71 70,529 -0.18(-1.00%)
Dec 04, 2018 18.07 18.07 17.70 17.88 72,132 -0.19(-1.04%)
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.