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 (%)
Sep 28, 2018 19.59 19.73 19.59 19.59 44,407 -0.17(-0.86%)
Sep 27, 2018 19.79 19.80 19.65 19.76 35,872 -0.03(-0.13%)
Sep 26, 2018 19.79 19.85 19.75 19.78 40,424 +0.03(+0.17%)
Sep 25, 2018 19.83 19.87 19.63 19.75 43,812 -0.08(-0.39%)
Sep 24, 2018 19.80 19.86 19.77 19.82 12,786 -0.01(-0.04%)
Sep 21, 2018 19.83 19.86 19.78 19.83 37,593 +0.00(+0.00%)
Sep 20, 2018 19.82 19.83 19.77 19.83 48,355 +0.07(+0.34%)
Sep 19, 2018 19.86 19.88 19.69 19.77 45,945 -0.09(-0.47%)
Sep 18, 2018 19.92 19.92 19.83 19.86 38,764 -0.01(-0.04%)
Sep 17, 2018 20.00 20.00 19.79 19.87 51,651 -0.11(-0.55%)
Sep 14, 2018 20.01 20.02 19.88 19.98 28,430 -0.01(-0.04%)
Sep 13, 2018 20.11 20.11 19.97 19.99 56,693 -0.01(-0.05%)
Sep 12, 2018 19.95 20.00 19.94 20.00 82,381 +0.10(+0.51%)
Sep 11, 2018 19.92 19.93 19.88 19.90 86,746 +0.02(+0.08%)
Sep 10, 2018 19.89 19.94 19.83 19.88 145,434 +0.11(+0.55%)
Sep 07, 2018 20.22 20.22 19.69 19.77 177,371 -0.41(-2.04%)
Sep 06, 2018 20.21 20.25 20.16 20.18 43,822 -0.04(-0.21%)
Sep 05, 2018 20.31 20.32 20.20 20.22 57,508 -0.03(-0.12%)
Sep 04, 2018 20.28 20.28 20.23 20.25 24,045 +0.06(+0.29%)
Aug 31, 2018 20.19 20.19 20.19 0 -0.06(-0.29%)
Aug 30, 2018 20.23 20.27 20.20 20.25 30,802 +0.02(+0.08%)
Aug 29, 2018 20.20 20.23 20.20 20.23 44,775 +0.07(+0.33%)
Aug 28, 2018 20.16 20.16 20.09 20.16 22,441 +0.00(+0.00%)
Aug 27, 2018 20.15 20.16 20.14 20.16 33,619 +0.03(+0.13%)
Aug 24, 2018 20.11 20.14 20.07 20.14 34,664 +0.03(+0.17%)
Aug 23, 2018 20.13 20.13 20.07 20.11 33,427 -0.03(-0.13%)
Aug 22, 2018 20.16 20.16 20.11 20.13 25,309 +0.02(+0.08%)
Aug 21, 2018 20.13 20.13 20.11 20.11 27,269 -0.01(-0.03%)
Aug 20, 2018 20.13 20.13 20.07 20.12 19,662 +0.07(+0.37%)
Aug 17, 2018 20.09 20.09 20.05 20.05 30,494 +0.01(+0.04%)
Aug 16, 2018 20.09 20.09 20.03 20.04 16,956 -0.02(-0.12%)
Aug 15, 2018 20.06 20.07 20.03 20.06 27,023 +0.07(+0.34%)
Aug 14, 2018 20.03 20.06 20.00 20.00 38,620 -0.03(-0.13%)
Aug 13, 2018 20.06 20.06 20.00 20.02 24,158 -0.04(-0.21%)
Aug 10, 2018 20.08 20.08 20.03 20.06 24,181 +0.02(+0.08%)
Aug 09, 2018 20.08 20.08 20.05 20.05 25,284 -0.02(-0.08%)
Aug 08, 2018 20.06 20.08 20.05 20.06 27,639 -0.02(-0.08%)
Aug 07, 2018 20.09 20.09 20.06 20.08 28,528 -0.01(-0.04%)
Aug 06, 2018 20.11 20.11 20.03 20.09 31,346 +0.03(+0.13%)
Aug 03, 2018 20.06 20.22 20.03 20.06 18,701 +0.05(+0.25%)
Aug 02, 2018 19.97 20.17 19.94 20.01 35,899 +0.03(+0.17%)
Aug 01, 2018 20.05 20.05 19.95 19.98 45,647 +0.04(+0.21%)
Jul 31, 2018 20.08 20.14 19.91 19.94 59,839 -0.06(-0.29%)
Jul 30, 2018 20.06 20.11 19.98 20.00 60,459 -0.05(-0.25%)
Jul 27, 2018 20.11 20.18 20.04 20.05 29,661 -0.03(-0.17%)
Jul 26, 2018 20.08 20.16 20.08 20.08 17,735 +0.00(+0.00%)
Jul 25, 2018 20.11 20.11 20.05 20.08 29,077 -0.02(-0.08%)
Jul 24, 2018 20.11 20.14 20.06 20.10 51,113 +0.08(+0.38%)
Jul 23, 2018 20.04 20.04 20.01 20.02 60,269 -0.03(-0.17%)
Jul 20, 2018 20.06 20.06 20.01 20.06 74,614 +0.01(+0.04%)
Jul 19, 2018 20.02 20.05 20.00 20.05 41,162 +0.07(+0.34%)
Jul 18, 2018 20.10 20.10 19.98 19.98 65,788 -0.12(-0.58%)
Jul 17, 2018 20.21 20.21 20.07 20.10 32,897 -0.12(-0.58%)
Jul 16, 2018 20.27 20.27 20.15 20.21 29,779 -0.05(-0.25%)
Jul 13, 2018 20.27 20.30 20.21 20.27 88,461 +0.01(+0.04%)
Jul 12, 2018 20.28 20.21 20.26 45,990 -0.00(-0.02%)
Jul 11, 2018 20.31 20.32 20.22 20.26 35,169 -0.05(-0.23%)
Jul 10, 2018 20.31 20.31 20.26 20.31 29,713 -0.02(-0.08%)
Jul 09, 2018 20.32 20.35 20.23 20.32 125,094 +0.07(+0.35%)
Jul 06, 2018 20.26 20.29 20.22 20.25 59,212 -0.02(-0.08%)
Jul 05, 2018 20.27 20.22 20.27 51,735 -0.00(-0.02%)
Jul 03, 2018 20.27 20.27 20.27 0 +0.13(+0.62%)
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.