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 (%)
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%)
Jul 02, 2018 20.11 20.30 20.09 20.15 69,367 +0.05(+0.25%)
Jun 29, 2018 20.15 20.19 20.09 20.10 60,259 +0.05(+0.25%)
Jun 28, 2018 20.15 20.15 20.00 20.05 51,086 -0.08(-0.42%)
Jun 27, 2018 20.15 20.15 20.11 20.13 33,696 +0.03(+0.15%)
Jun 26, 2018 20.11 20.12 20.06 20.10 39,085 +0.02(+0.10%)
Jun 25, 2018 20.15 20.15 20.06 20.08 33,944 -0.07(-0.33%)
Jun 22, 2018 20.19 20.19 20.11 20.15 40,291 +0.07(+0.33%)
Jun 21, 2018 20.13 20.13 20.06 20.08 28,260 -0.05(-0.25%)
Jun 20, 2018 20.21 20.21 20.06 20.13 90,307 -0.05(-0.25%)
Jun 19, 2018 20.20 20.20 20.11 20.18 35,082 -0.02(-0.08%)
Jun 18, 2018 20.19 20.22 20.16 20.20 17,099 +0.00(+0.00%)
Jun 15, 2018 20.20 20.16 20.20 45,155 +0.00(+0.00%)
Jun 14, 2018 20.32 20.32 20.15 20.20 60,810 -0.00(-0.01%)
Jun 13, 2018 20.21 20.21 20.16 20.20 71,402 +0.04(+0.21%)
Jun 12, 2018 20.19 20.19 20.12 20.16 101,828 -0.02(-0.08%)
Jun 11, 2018 20.28 20.28 20.14 20.17 70,812 -0.02(-0.12%)
Jun 08, 2018 20.29 20.29 20.18 20.20 54,837 -0.01(-0.04%)
Jun 07, 2018 20.21 20.21 20.17 20.21 50,042 +0.00(+0.00%)
Jun 06, 2018 20.21 20.24 20.17 20.21 146,314 -0.02(-0.08%)
Jun 05, 2018 20.25 20.25 20.19 20.22 132,922 +0.06(+0.29%)
Jun 04, 2018 20.08 20.17 20.04 20.17 73,357 +0.22(+1.12%)
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.