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 (%)
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%)
May 01, 2017 18.13 18.16 18.08 18.16 43,378 +0.02(+0.13%)
Apr 28, 2017 18.13 18.18 18.09 18.13 66,929 +0.00(+0.00%)
Apr 27, 2017 18.14 18.14 18.02 18.13 53,708 -0.02(-0.09%)
Apr 26, 2017 18.11 18.16 18.01 18.15 162,497 +0.07(+0.39%)
Apr 25, 2017 18.20 18.20 18.01 18.08 84,772 -0.04(-0.22%)
Apr 24, 2017 18.21 18.21 18.09 18.12 41,931 +0.02(+0.13%)
Apr 21, 2017 18.05 18.09 18.04 18.09 53,716 +0.06(+0.35%)
Apr 20, 2017 18.05 18.05 17.99 18.03 58,656 +0.02(+0.13%)
Apr 19, 2017 18.13 18.13 17.99 18.01 60,119 -0.03(-0.17%)
Apr 18, 2017 18.09 18.11 17.94 18.04 100,667 -0.05(-0.30%)
Apr 17, 2017 18.10 18.27 18.05 18.09 1,616,458 -0.07(-0.39%)
Apr 13, 2017 18.14 18.28 18.07 18.16 577,104 +0.06(+0.35%)
Apr 12, 2017 18.09 18.13 18.07 18.10 98,370 +0.05(+0.26%)
Apr 11, 2017 18.05 18.09 17.98 18.05 184,900 +0.01(+0.04%)
Apr 10, 2017 18.05 18.09 18.01 18.05 46,944 +0.05(+0.26%)
Apr 07, 2017 18.04 18.05 17.98 18.00 49,357 -0.02(-0.09%)
Apr 06, 2017 17.98 18.01 17.93 18.01 110,034 +0.04(+0.22%)
Apr 05, 2017 18.05 18.09 17.92 17.98 189,342 -0.03(-0.17%)
Apr 04, 2017 18.03 18.08 17.95 18.01 122,406 -0.02(-0.13%)
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.