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 (%)
May 31, 2018 19.78 19.78 19.70 19.75 40,233 -0.05(-0.25%)
May 30, 2018 19.79 19.81 19.75 19.80 41,049 +0.06(+0.29%)
May 29, 2018 19.77 19.78 19.73 19.74 35,724 +0.02(+0.13%)
May 25, 2018 19.72 19.72 19.72 0 -0.01(-0.04%)
May 24, 2018 19.67 19.73 19.63 19.73 62,372 +0.12(+0.59%)
May 23, 2018 19.62 19.63 19.59 19.61 29,588 -0.02(-0.13%)
May 22, 2018 19.63 19.64 19.56 19.64 75,392 +0.02(+0.08%)
May 21, 2018 19.71 19.71 19.58 19.62 56,004 +0.07(+0.38%)
May 18, 2018 19.60 19.61 19.51 19.55 55,350 -0.04(-0.21%)
May 17, 2018 19.63 19.65 19.57 19.59 27,022 -0.02(-0.13%)
May 16, 2018 19.64 19.64 19.50 19.61 25,069 +0.02(+0.13%)
May 15, 2018 19.68 19.68 19.51 19.59 37,889 -0.09(-0.46%)
May 14, 2018 19.73 19.73 19.61 19.68 29,505 -0.05(-0.25%)
May 11, 2018 19.65 19.73 19.55 19.73 66,527 +0.09(+0.46%)
May 10, 2018 19.67 19.74 19.59 19.64 35,179 +0.01(+0.04%)
May 09, 2018 19.66 19.68 19.59 19.63 36,254 +0.04(+0.21%)
May 08, 2018 19.69 19.69 19.57 19.59 33,475 -0.04(-0.21%)
May 07, 2018 19.75 19.75 19.55 19.63 69,788 +0.00(+0.00%)
May 04, 2018 19.55 19.66 19.55 19.63 18,324 +0.15(+0.77%)
May 03, 2018 19.63 19.68 19.42 19.48 48,964 -0.12(-0.63%)
May 02, 2018 19.71 19.75 19.55 19.60 57,063 -0.05(-0.25%)
May 01, 2018 19.65 19.69 19.59 19.65 374,923 -0.03(-0.17%)
Apr 30, 2018 19.63 19.77 19.56 19.69 12,884 +0.03(+0.17%)
Apr 27, 2018 19.69 19.69 19.58 19.65 30,703 -0.03(-0.17%)
Apr 26, 2018 19.63 19.80 19.54 19.69 55,100 +0.09(+0.46%)
Apr 25, 2018 19.71 19.71 19.49 19.59 47,713 -0.11(-0.55%)
Apr 24, 2018 19.87 19.87 19.59 19.70 48,165 -0.05(-0.25%)
Apr 23, 2018 19.88 19.88 19.71 19.75 26,978 -0.25(-1.24%)
Apr 20, 2018 19.79 20.00 19.76 20.00 46,269 +0.23(+1.17%)
Apr 19, 2018 19.86 19.86 19.69 19.77 33,794 -0.06(-0.29%)
Apr 18, 2018 19.88 19.88 19.75 19.83 21,291 -0.03(-0.17%)
Apr 17, 2018 19.88 19.88 19.76 19.86 64,334 +0.12(+0.59%)
Apr 16, 2018 19.79 19.79 19.71 19.74 27,267 +0.02(+0.08%)
Apr 13, 2018 19.79 19.79 19.69 19.73 44,986 -0.04(-0.21%)
Apr 12, 2018 19.79 19.79 19.71 19.77 39,414 +0.07(+0.38%)
Apr 11, 2018 19.67 19.77 19.64 19.69 31,415 +0.18(+0.93%)
Apr 10, 2018 19.52 19.68 19.51 19.51 53,499 -0.12(-0.63%)
Apr 09, 2018 19.71 19.71 19.64 19.64 42,349 -0.23(-1.17%)
Apr 06, 2018 19.94 19.94 19.75 19.87 24,988 -0.09(-0.46%)
Apr 05, 2018 19.99 19.99 19.88 19.96 30,883 -0.04(-0.21%)
Apr 04, 2018 19.98 20.01 19.88 20.00 123,817 -0.01(-0.04%)
Apr 03, 2018 20.08 20.08 19.96 20.01 49,276 -0.14(-0.70%)
Apr 02, 2018 20.21 20.21 20.07 20.15 83,061 +0.05(+0.25%)
Mar 29, 2018 20.10 20.10 20.10 0 +0.14(+0.71%)
Mar 28, 2018 20.00 20.00 19.93 19.96 35,202 +0.00(+0.00%)
Mar 27, 2018 19.98 20.00 19.93 19.96 69,795 +0.03(+0.17%)
Mar 26, 2018 20.00 20.02 19.92 19.93 48,401 -0.07(-0.33%)
Mar 23, 2018 20.03 20.04 19.94 19.99 30,053 +0.02(+0.12%)
Mar 22, 2018 20.05 20.05 19.96 19.97 30,936 -0.08(-0.41%)
Mar 21, 2018 20.07 20.07 19.96 20.05 28,229 +0.02(+0.08%)
Mar 20, 2018 20.08 20.09 20.03 20.03 28,150 -0.02(-0.08%)
Mar 19, 2018 20.09 20.09 19.98 20.05 48,679 -0.03(-0.16%)
Mar 16, 2018 20.08 20.08 20.01 20.08 39,774 +0.02(+0.08%)
Mar 15, 2018 20.10 20.10 20.00 20.07 59,101 -0.01(-0.04%)
Mar 14, 2018 20.10 20.11 20.01 20.08 80,127 +0.17(+0.87%)
Mar 13, 2018 19.98 20.02 19.87 19.90 82,892 -0.03(-0.16%)
Mar 12, 2018 20.05 20.05 19.85 19.94 84,107 +0.01(+0.04%)
Mar 09, 2018 19.98 19.98 19.85 19.93 65,092 +0.17(+0.87%)
Mar 08, 2018 19.71 19.76 19.65 19.76 55,985 +0.17(+0.88%)
Mar 07, 2018 19.61 19.62 19.54 19.58 77,681 +0.09(+0.46%)
Mar 06, 2018 19.53 19.61 19.49 19.49 33,930 +0.00(+0.00%)
Mar 05, 2018 19.36 19.49 19.30 19.49 40,747 +0.26(+1.36%)
Mar 02, 2018 19.20 19.27 19.16 19.23 274,911 +0.05(+0.26%)
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.