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, 2017 17.49 17.49 17.33 17.40 160,946 -0.08(-0.44%)
Feb 27, 2017 17.44 17.56 17.43 17.48 120,371 +0.09(+0.53%)
Feb 24, 2017 17.29 17.39 17.29 17.39 117,011 +0.11(+0.63%)
Feb 23, 2017 17.23 17.30 17.21 17.28 134,198 +0.07(+0.40%)
Feb 22, 2017 17.23 17.27 17.16 17.21 104,653 +0.01(+0.04%)
Feb 21, 2017 17.21 17.23 17.15 17.20 83,408 +0.00(+0.00%)
Feb 17, 2017 17.20 17.20 17.20 0 +0.02(+0.09%)
Feb 16, 2017 17.25 17.25 17.15 17.19 93,248 -0.05(-0.31%)
Feb 15, 2017 17.18 17.27 17.13 17.24 117,395 +0.00(+0.00%)
Feb 14, 2017 17.32 17.34 17.09 17.24 129,604 -0.05(-0.31%)
Feb 13, 2017 17.28 17.33 17.23 17.30 117,051 +0.02(+0.09%)
Feb 10, 2017 17.21 17.31 17.21 17.28 102,666 +0.01(+0.04%)
Feb 09, 2017 17.30 17.40 17.19 17.27 163,836 -0.03(-0.18%)
Feb 08, 2017 17.22 17.34 17.22 17.30 96,619 +0.08(+0.45%)
Feb 07, 2017 17.13 17.23 17.07 17.23 217,451 +0.06(+0.36%)
Feb 06, 2017 17.18 17.18 17.11 17.16 93,740 +0.02(+0.09%)
Feb 03, 2017 17.11 17.28 17.06 17.15 146,538 +0.02(+0.14%)
Feb 02, 2017 17.09 17.13 17.02 17.13 59,865 +0.05(+0.32%)
Feb 01, 2017 17.06 17.07 16.97 17.07 168,956 +0.03(+0.18%)
Jan 31, 2017 17.10 17.10 17.03 17.04 50,491 -0.02(-0.14%)
Jan 30, 2017 17.07 17.07 16.97 17.06 75,861 +0.01(+0.05%)
Jan 27, 2017 17.05 17.09 16.89 17.06 100,620 +0.05(+0.32%)
Jan 26, 2017 17.00 17.04 16.93 17.00 154,029 +0.03(+0.18%)
Jan 25, 2017 17.13 17.13 16.94 16.97 83,216 -0.19(-1.08%)
Jan 24, 2017 17.15 17.23 17.12 17.16 122,908 +0.00(+0.00%)
Jan 23, 2017 17.13 17.21 17.09 17.16 182,734 -0.02(-0.09%)
Jan 20, 2017 17.00 17.17 16.88 17.17 3,456,967 +0.17(+1.00%)
Jan 19, 2017 17.11 17.15 16.92 17.00 167,644 -0.17(-0.99%)
Jan 18, 2017 17.20 17.20 17.13 17.17 99,469 -0.02(-0.13%)
Jan 17, 2017 17.23 17.30 17.13 17.20 152,358 -0.02(-0.09%)
Jan 13, 2017 17.21 17.21 17.21 0 +0.00(+0.00%)
Jan 12, 2017 17.21 17.21 17.16 17.21 129,688 +0.00(+0.00%)
Jan 11, 2017 17.12 17.24 17.09 17.21 134,988 +0.09(+0.50%)
Jan 10, 2017 17.13 17.16 17.07 17.13 123,291 -0.01(-0.04%)
Jan 09, 2017 17.16 17.24 17.07 17.13 163,632 +0.03(+0.18%)
Jan 06, 2017 17.06 17.17 17.03 17.10 235,168 +0.05(+0.27%)
Jan 05, 2017 17.03 17.20 16.86 17.06 233,797 +0.04(+0.23%)
Jan 04, 2017 16.70 17.06 16.70 17.02 260,422 +0.39(+2.33%)
Jan 03, 2017 16.40 16.68 16.38 16.63 187,952 +0.29(+1.75%)
Dec 30, 2016 16.34 16.34 16.34 0 +0.00(+0.00%)
Dec 29, 2016 16.36 16.46 16.31 16.34 351,561 -0.08(-0.47%)
Dec 28, 2016 16.48 16.48 16.27 16.42 242,032 -0.02(-0.09%)
Dec 27, 2016 16.52 16.52 16.36 16.44 174,740 -0.04(-0.23%)
Dec 23, 2016 16.48 16.48 16.48 0 -0.03(-0.19%)
Dec 22, 2016 16.31 16.63 16.28 16.51 342,409 +0.14(+0.85%)
Dec 21, 2016 16.22 16.38 16.12 16.37 199,447 +0.16(+1.00%)
Dec 20, 2016 16.00 16.23 16.00 16.21 271,108 +0.12(+0.72%)
Dec 19, 2016 15.90 16.12 15.89 16.09 315,052 +0.18(+1.12%)
Dec 16, 2016 15.80 15.97 15.80 15.91 137,384 +0.05(+0.34%)
Dec 15, 2016 15.82 15.86 15.63 15.86 226,351 +0.03(+0.20%)
Dec 14, 2016 15.93 16.00 15.77 15.83 584,454 -0.07(-0.44%)
Dec 13, 2016 16.01 16.07 15.81 15.90 262,506 +0.00(+0.01%)
Dec 12, 2016 16.09 16.11 15.83 15.89 151,561 -0.21(-1.32%)
Dec 09, 2016 16.13 16.20 15.98 16.11 71,941 -0.02(-0.14%)
Dec 08, 2016 16.25 16.25 16.07 16.13 98,840 -0.08(-0.47%)
Dec 07, 2016 16.17 16.26 16.12 16.21 133,337 +0.08(+0.47%)
Dec 06, 2016 16.15 16.15 15.98 16.13 100,102 +0.03(+0.19%)
Dec 05, 2016 16.24 16.30 16.00 16.10 191,620 -0.14(-0.84%)
Dec 02, 2016 16.24 16.31 16.08 16.24 127,381 +0.02(+0.09%)
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.