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 31, 2018 17.13 17.35 17.06 17.19 83,592 +0.13(+0.76%)
Dec 28, 2018 16.87 17.22 16.87 17.06 86,598 +0.23(+1.39%)
Dec 27, 2018 17.00 17.02 16.67 16.82 133,511 -0.16(-0.97%)
Dec 26, 2018 16.92 17.06 16.87 16.99 83,380 -0.10(-0.61%)
Dec 24, 2018 17.04 17.13 17.00 17.09 86,945 -0.12(-0.70%)
Dec 21, 2018 17.12 17.32 17.11 17.21 93,073 -0.12(-0.70%)
Dec 20, 2018 17.49 17.53 16.76 17.33 90,647 -0.16(-0.89%)
Dec 19, 2018 17.52 17.59 17.37 17.49 59,123 -0.03(-0.20%)
Dec 18, 2018 17.53 17.65 17.51 17.52 86,128 -0.07(-0.39%)
Dec 17, 2018 17.52 17.68 17.52 17.59 88,494 -0.07(-0.42%)
Dec 14, 2018 17.52 17.68 17.52 17.67 71,914 +0.05(+0.27%)
Dec 13, 2018 17.82 17.82 17.57 17.62 76,537 -0.01(-0.06%)
Dec 12, 2018 17.55 17.73 17.53 17.63 70,672 -0.03(-0.15%)
Dec 11, 2018 17.61 17.75 17.48 17.65 131,542 +0.05(+0.29%)
Dec 10, 2018 17.65 17.92 17.58 17.60 64,254 -0.04(-0.24%)
Dec 07, 2018 17.79 17.96 17.60 17.65 107,141 -0.06(-0.34%)
Dec 06, 2018 17.89 17.94 17.59 17.71 70,529 -0.18(-1.00%)
Dec 04, 2018 18.07 18.07 17.70 17.88 72,132 -0.19(-1.04%)
Dec 03, 2018 18.06 18.13 17.92 18.07 41,889 +0.09(+0.52%)
Nov 30, 2018 18.15 18.15 17.90 17.98 52,513 -0.08(-0.42%)
Nov 29, 2018 18.16 18.19 18.05 18.05 32,751 -0.08(-0.42%)
Nov 28, 2018 18.05 18.20 18.05 18.13 42,411 +0.09(+0.47%)
Nov 27, 2018 18.25 18.29 18.00 18.05 59,746 -0.14(-0.80%)
Nov 26, 2018 18.36 18.43 18.17 18.19 45,092 -0.10(-0.56%)
Nov 23, 2018 18.22 18.34 18.19 18.29 28,782 -0.02(-0.09%)
Nov 21, 2018 18.31 18.31 18.31 0 +0.03(+0.19%)
Nov 20, 2018 18.47 18.55 18.26 18.28 36,136 -0.16(-0.88%)
Nov 19, 2018 18.56 18.62 18.44 18.44 22,390 -0.12(-0.64%)
Nov 16, 2018 18.50 18.56 18.50 18.56 27,372 -0.09(-0.46%)
Nov 15, 2018 18.80 18.80 18.56 18.64 49,126 -0.17(-0.88%)
Nov 14, 2018 18.81 18.84 18.80 18.81 18,399 -0.00(-0.00%)
Nov 13, 2018 18.84 18.84 18.77 18.81 22,483 +0.00(+0.00%)
Nov 12, 2018 18.84 18.84 18.77 18.81 37,268 +0.00(+0.02%)
Nov 09, 2018 18.81 18.83 18.79 18.80 32,189 +0.01(+0.05%)
Nov 08, 2018 18.84 18.88 18.79 18.79 14,122 +0.01(+0.05%)
Nov 07, 2018 18.81 18.86 18.79 18.79 40,609 -0.01(-0.05%)
Nov 06, 2018 18.79 18.87 18.79 18.79 31,186 -0.01(-0.05%)
Nov 05, 2018 18.68 18.80 18.68 18.80 27,729 +0.12(+0.64%)
Nov 02, 2018 18.98 18.98 18.68 18.68 24,435 -0.21(-1.13%)
Nov 01, 2018 18.91 18.94 18.90 18.90 33,520 -0.01(-0.04%)
Oct 31, 2018 18.98 19.00 18.90 18.91 47,050 +0.00(+0.00%)
Oct 30, 2018 19.02 19.08 18.90 18.91 32,122 -0.03(-0.14%)
Oct 29, 2018 19.01 19.10 18.91 18.93 40,691 -0.03(-0.13%)
Oct 26, 2018 18.96 19.01 18.90 18.96 21,381 +0.06(+0.32%)
Oct 25, 2018 18.91 18.93 18.81 18.90 40,727 +0.13(+0.68%)
Oct 24, 2018 18.81 18.88 18.77 18.77 31,286 -0.01(-0.05%)
Oct 23, 2018 18.89 18.90 18.77 18.78 36,583 -0.11(-0.59%)
Oct 22, 2018 18.83 18.91 18.79 18.89 27,807 -0.01(-0.04%)
Oct 19, 2018 18.79 18.90 18.69 18.90 47,931 +0.21(+1.14%)
Oct 18, 2018 18.73 18.80 18.68 18.68 32,899 -0.01(-0.05%)
Oct 17, 2018 18.73 18.79 18.68 18.69 39,398 -0.02(-0.09%)
Oct 16, 2018 18.79 18.79 18.71 18.71 29,392 +0.03(+0.18%)
Oct 15, 2018 18.68 18.77 18.61 18.68 53,715 +0.09(+0.50%)
Oct 12, 2018 18.74 18.81 18.57 18.58 74,129 -0.12(-0.64%)
Oct 11, 2018 18.78 18.78 18.64 18.70 47,512 -0.08(-0.41%)
Oct 10, 2018 18.86 18.92 18.47 18.78 106,304 -0.14(-0.72%)
Oct 09, 2018 18.73 19.01 18.73 18.91 128,168 +0.35(+1.88%)
Oct 08, 2018 18.51 18.70 18.51 18.56 55,998 -0.16(-0.86%)
Oct 05, 2018 18.39 18.79 18.30 18.73 162,592 -0.08(-0.41%)
Oct 04, 2018 19.24 19.24 18.79 18.80 90,543 -0.46(-2.39%)
Oct 03, 2018 19.15 19.32 18.50 19.26 108,382 +0.13(+0.67%)
Oct 02, 2018 19.28 19.38 19.13 19.14 60,975 -0.06(-0.31%)
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.