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 (%)
Jul 31, 2017 19.56 19.62 19.51 19.59 84,858 +0.08(+0.41%)
Jul 28, 2017 19.50 19.56 19.50 19.51 39,307 -0.02(-0.09%)
Jul 27, 2017 19.56 19.56 19.46 19.53 38,803 -0.01(-0.04%)
Jul 26, 2017 19.48 19.54 19.40 19.54 52,189 +0.14(+0.74%)
Jul 25, 2017 19.56 19.56 19.39 19.39 70,286 -0.13(-0.65%)
Jul 24, 2017 19.56 19.56 19.50 19.52 91,527 -0.02(-0.12%)
Jul 21, 2017 19.52 19.54 19.49 19.54 86,063 +0.06(+0.33%)
Jul 20, 2017 19.46 19.52 19.46 19.48 86,327 +0.03(+0.16%)
Jul 19, 2017 19.46 19.53 19.43 19.45 68,780 +0.03(+0.16%)
Jul 18, 2017 19.43 19.49 19.39 19.42 98,514 +0.00(+0.00%)
Jul 17, 2017 19.46 19.50 19.41 19.42 78,674 +0.02(+0.08%)
Jul 14, 2017 19.46 19.49 19.31 19.40 49,119 +0.02(+0.12%)
Jul 13, 2017 19.36 19.47 19.34 19.38 50,528 +0.09(+0.45%)
Jul 12, 2017 19.38 19.48 19.29 19.29 68,895 -0.10(-0.49%)
Jul 11, 2017 19.42 19.50 19.38 19.38 64,909 -0.04(-0.20%)
Jul 10, 2017 19.54 19.59 19.42 19.42 60,685 -0.11(-0.57%)
Jul 07, 2017 19.53 19.57 19.46 19.54 24,448 +0.00(+0.00%)
Jul 06, 2017 19.49 19.66 19.46 19.54 130,273 +0.02(+0.08%)
Jul 05, 2017 19.42 19.53 19.42 19.52 52,539 +0.11(+0.57%)
Jul 03, 2017 19.40 19.42 19.39 19.41 10,224 +0.02(+0.08%)
Jun 30, 2017 19.35 19.40 19.34 19.39 59,428 +0.06(+0.33%)
Jun 29, 2017 19.50 19.50 19.31 19.33 110,445 -0.14(-0.74%)
Jun 28, 2017 19.58 19.62 19.46 19.47 157,922 -0.10(-0.49%)
Jun 27, 2017 19.54 19.69 19.50 19.57 173,082 +0.11(+0.57%)
Jun 26, 2017 19.35 19.58 19.35 19.46 118,315 +0.13(+0.66%)
Jun 23, 2017 19.26 19.35 19.26 19.33 55,332 +0.07(+0.37%)
Jun 22, 2017 19.30 19.33 19.19 19.26 120,403 -0.01(-0.04%)
Jun 21, 2017 19.22 19.27 19.18 19.27 66,270 +0.05(+0.25%)
Jun 20, 2017 19.23 19.25 19.16 19.22 64,408 -0.02(-0.08%)
Jun 19, 2017 19.10 19.25 19.09 19.23 78,026 +0.17(+0.88%)
Jun 16, 2017 19.12 19.12 19.06 19.07 53,789 +0.01(+0.04%)
Jun 15, 2017 19.11 19.14 19.02 19.06 74,349 -0.03(-0.17%)
Jun 14, 2017 19.04 19.15 19.00 19.09 94,543 +0.08(+0.40%)
Jun 13, 2017 19.02 19.03 18.94 19.02 85,301 +0.07(+0.39%)
Jun 12, 2017 19.02 19.02 18.90 18.94 69,293 +0.00(+0.00%)
Jun 09, 2017 18.96 19.01 18.94 18.94 45,009 +0.01(+0.04%)
Jun 08, 2017 19.00 19.02 18.86 18.93 120,061 -0.03(-0.17%)
Jun 07, 2017 18.95 18.98 18.94 18.96 34,231 +0.05(+0.25%)
Jun 06, 2017 18.96 18.96 18.89 18.92 56,370 -0.01(-0.04%)
Jun 05, 2017 18.96 19.02 18.92 18.93 45,678 -0.01(-0.04%)
Jun 02, 2017 18.87 18.96 18.87 18.93 122,687 +0.09(+0.46%)
Jun 01, 2017 18.84 18.89 18.82 18.85 65,257 +0.03(+0.17%)
May 31, 2017 18.80 18.83 18.76 18.82 53,690 +0.03(+0.17%)
May 30, 2017 18.74 18.78 18.69 18.78 49,851 +0.07(+0.38%)
May 26, 2017 18.73 18.74 18.67 18.71 37,827 +0.02(+0.13%)
May 25, 2017 18.69 18.73 18.64 18.69 34,435 +0.02(+0.08%)
May 24, 2017 18.72 18.74 18.65 18.67 191,599 -0.01(-0.04%)
May 23, 2017 18.72 18.72 18.66 18.68 48,852 +0.02(+0.13%)
May 22, 2017 18.72 18.72 18.64 18.66 46,711 +0.02(+0.08%)
May 19, 2017 18.67 18.71 18.63 18.64 139,450 +0.03(+0.17%)
May 18, 2017 18.68 18.68 18.61 18.61 41,732 -0.07(-0.38%)
May 17, 2017 18.68 18.71 18.60 18.68 229,471 +0.00(+0.00%)
May 16, 2017 18.73 18.73 18.65 18.68 74,161 -0.04(-0.21%)
May 15, 2017 18.49 18.76 18.49 18.72 74,755 +0.13(+0.68%)
May 12, 2017 18.37 18.63 18.34 18.60 87,454 +0.19(+1.02%)
May 11, 2017 18.27 18.41 18.26 18.41 109,502 +0.14(+0.77%)
May 10, 2017 18.28 18.28 18.23 18.27 50,317 +0.02(+0.09%)
May 09, 2017 18.23 18.29 18.20 18.25 60,503 +0.03(+0.17%)
May 08, 2017 18.13 18.22 18.13 18.22 467,089 +0.11(+0.61%)
May 05, 2017 18.13 18.16 18.11 18.11 73,229 +0.00(+0.00%)
May 04, 2017 18.23 18.23 18.11 18.11 75,272 -0.13(-0.69%)
May 03, 2017 18.17 18.23 18.11 18.23 48,538 +0.07(+0.39%)
May 02, 2017 18.16 18.17 18.12 18.16 46,969 +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.