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 (%)
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%)
Dec 01, 2016 16.43 16.47 16.10 16.22 186,176 -0.25(-1.52%)
Nov 30, 2016 16.47 16.49 16.37 16.47 160,138 -0.11(-0.64%)
Nov 29, 2016 16.64 16.64 16.41 16.58 95,347 -0.06(-0.37%)
Nov 28, 2016 16.88 16.88 16.44 16.64 247,658 -0.15(-0.91%)
Nov 25, 2016 16.88 16.88 16.71 16.79 19,070 +0.01(+0.05%)
Nov 23, 2016 16.78 16.78 16.78 0 -0.03(-0.18%)
Nov 22, 2016 16.84 16.94 16.65 16.81 96,558 +0.17(+1.01%)
Nov 21, 2016 16.81 16.88 16.58 16.65 154,477 -0.01(-0.05%)
Nov 18, 2016 16.74 16.99 16.46 16.65 155,076 -0.02(-0.14%)
Nov 17, 2016 16.74 16.74 16.41 16.68 257,567 -0.02(-0.09%)
Nov 16, 2016 16.46 16.73 16.32 16.69 171,930 +0.36(+2.19%)
Nov 15, 2016 16.03 16.51 15.93 16.34 181,333 +0.58(+3.67%)
Nov 14, 2016 16.54 16.54 15.64 15.76 215,646 -0.76(-4.61%)
Nov 11, 2016 16.74 16.74 16.18 16.52 143,333 -0.02(-0.14%)
Nov 10, 2016 17.28 17.62 16.43 16.54 322,270 -1.03(-5.89%)
Nov 09, 2016 17.86 17.86 17.25 17.58 275,670 -0.30(-1.66%)
Nov 08, 2016 17.88 17.88 17.78 17.87 68,935 -0.01(-0.04%)
Nov 07, 2016 17.95 18.01 17.77 17.88 74,403 +0.08(+0.47%)
Nov 04, 2016 18.02 18.06 17.70 17.80 141,234 -0.02(-0.09%)
Nov 03, 2016 18.18 18.25 17.74 17.81 92,978 -0.27(-1.51%)
Nov 02, 2016 18.30 18.30 17.95 18.09 124,776 -0.14(-0.75%)
Nov 01, 2016 18.56 18.56 18.15 18.22 101,959 -0.33(-1.76%)
Oct 31, 2016 18.71 18.78 18.55 18.55 324,042 -0.11(-0.57%)
Oct 28, 2016 18.72 18.75 18.58 18.66 52,541 -0.10(-0.53%)
Oct 27, 2016 18.64 18.85 18.64 18.75 132,104 -0.11(-0.60%)
Oct 26, 2016 18.92 18.92 18.82 18.87 161,870 -0.01(-0.04%)
Oct 25, 2016 18.68 18.95 18.68 18.88 297,014 +0.12(+0.65%)
Oct 24, 2016 18.69 18.82 18.69 18.75 78,945 -0.04(-0.20%)
Oct 21, 2016 18.72 18.79 18.72 18.79 57,563 +0.02(+0.12%)
Oct 20, 2016 18.78 18.83 18.75 18.77 103,933 +0.00(+0.00%)
Oct 19, 2016 18.79 18.79 18.70 18.77 82,318 +0.05(+0.24%)
Oct 18, 2016 18.75 18.75 18.69 18.72 69,872 +0.03(+0.16%)
Oct 17, 2016 18.60 18.75 18.53 18.69 209,186 +0.04(+0.20%)
Oct 14, 2016 18.56 18.68 18.56 18.66 79,656 +0.09(+0.49%)
Oct 13, 2016 18.64 18.64 18.42 18.56 130,626 -0.05(-0.29%)
Oct 12, 2016 18.38 18.62 18.38 18.62 228,004 +0.09(+0.49%)
Oct 11, 2016 18.72 18.75 18.38 18.53 269,919 -0.24(-1.26%)
Oct 10, 2016 18.80 18.80 18.69 18.76 89,661 -0.04(-0.20%)
Oct 07, 2016 18.74 18.80 18.66 18.80 150,658 -0.02(-0.08%)
Oct 06, 2016 18.95 18.95 18.72 18.82 193,164 -0.13(-0.68%)
Oct 05, 2016 18.97 18.98 18.91 18.95 101,870 -0.05(-0.28%)
Oct 04, 2016 18.98 19.01 18.89 19.00 711,199 +0.03(+0.16%)
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.