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 29, 2018 24.00 24.05 23.93 23.94 50,587 +0.06(+0.25%)
Jun 28, 2018 24.00 24.00 23.82 23.88 42,886 -0.10(-0.42%)
Jun 27, 2018 24.00 24.00 23.96 23.98 28,288 +0.04(+0.15%)
Jun 26, 2018 23.96 23.97 23.90 23.95 32,812 +0.02(+0.10%)
Jun 25, 2018 24.00 24.00 23.89 23.92 28,496 -0.08(-0.33%)
Jun 22, 2018 24.05 24.05 23.96 24.00 33,824 +0.08(+0.33%)
Jun 21, 2018 23.98 23.98 23.90 23.92 23,724 -0.06(-0.25%)
Jun 20, 2018 24.07 24.07 23.89 23.98 75,812 -0.06(-0.25%)
Jun 19, 2018 24.06 24.06 23.95 24.04 29,451 -0.02(-0.08%)
Jun 18, 2018 24.05 24.09 24.02 24.06 14,355 +0.00(+0.00%)
Jun 15, 2018 24.06 24.02 24.06 37,907 +0.00(+0.00%)
Jun 14, 2018 24.20 24.20 24.00 24.06 51,049 -0.33(-1.35%)
Jun 13, 2018 24.40 24.40 24.34 24.39 59,135 +0.05(+0.21%)
Jun 12, 2018 24.38 24.38 24.30 24.34 84,333 -0.02(-0.08%)
Jun 11, 2018 24.49 24.49 24.32 24.36 58,646 -0.03(-0.12%)
Jun 08, 2018 24.50 24.50 24.37 24.39 45,416 -0.01(-0.04%)
Jun 07, 2018 24.40 24.40 24.35 24.40 41,445 +0.00(+0.00%)
Jun 06, 2018 24.40 24.44 24.36 24.40 121,176 -0.02(-0.08%)
Jun 05, 2018 24.45 24.45 24.38 24.42 110,085 +0.07(+0.29%)
Jun 04, 2018 24.25 24.36 24.20 24.35 60,754 +0.27(+1.12%)
Jun 01, 2018 23.96 24.08 23.91 24.08 32,774 +0.23(+0.96%)
May 31, 2018 23.88 23.88 23.79 23.85 33,321 -0.06(-0.25%)
May 30, 2018 23.90 23.93 23.85 23.91 33,997 +0.07(+0.29%)
May 29, 2018 23.87 23.89 23.82 23.84 29,587 +0.03(+0.13%)
May 25, 2018 23.81 23.81 23.81 0 -0.01(-0.04%)
May 24, 2018 23.75 23.82 23.70 23.82 51,656 +0.14(+0.59%)
May 23, 2018 23.69 23.70 23.65 23.68 24,505 -0.03(-0.13%)
May 22, 2018 23.70 23.72 23.62 23.71 62,439 +0.02(+0.08%)
May 21, 2018 23.80 23.80 23.64 23.69 46,382 +0.09(+0.38%)
May 18, 2018 23.67 23.68 23.56 23.60 45,841 -0.05(-0.21%)
May 17, 2018 23.70 23.72 23.63 23.65 22,380 -0.03(-0.13%)
May 16, 2018 23.71 23.71 23.55 23.68 20,762 +0.03(+0.13%)
May 15, 2018 23.76 23.76 23.56 23.65 31,380 -0.11(-0.46%)
May 14, 2018 23.82 23.82 23.68 23.76 24,436 -0.06(-0.25%)
May 11, 2018 23.73 23.82 23.60 23.82 55,097 +0.11(+0.46%)
May 10, 2018 23.75 23.84 23.65 23.71 29,135 +0.01(+0.04%)
May 09, 2018 23.74 23.76 23.65 23.70 30,026 +0.05(+0.21%)
May 08, 2018 23.78 23.78 23.63 23.65 27,724 -0.05(-0.21%)
May 07, 2018 23.85 23.85 23.60 23.70 57,798 +0.00(+0.00%)
May 04, 2018 23.60 23.74 23.60 23.70 15,176 +0.18(+0.77%)
May 03, 2018 23.70 23.76 23.45 23.52 40,552 -0.15(-0.63%)
May 02, 2018 23.80 23.85 23.61 23.67 47,259 -0.06(-0.25%)
May 01, 2018 23.73 23.77 23.65 23.73 310,508 -0.04(-0.17%)
Apr 30, 2018 23.70 23.87 23.62 23.77 10,671 +0.04(+0.17%)
Apr 27, 2018 23.77 23.77 23.64 23.73 25,428 -0.04(-0.17%)
Apr 26, 2018 23.70 23.91 23.59 23.77 45,634 +0.11(+0.46%)
Apr 25, 2018 23.80 23.80 23.53 23.66 39,516 -0.13(-0.55%)
Apr 24, 2018 23.99 23.99 23.65 23.79 39,890 -0.06(-0.25%)
Apr 23, 2018 24.00 24.00 23.80 23.85 22,343 -0.30(-1.24%)
Apr 20, 2018 23.90 24.15 23.86 24.15 38,320 +0.28(+1.17%)
Apr 19, 2018 23.98 23.98 23.77 23.87 27,988 -0.07(-0.29%)
Apr 18, 2018 24.00 24.00 23.85 23.94 17,633 -0.04(-0.17%)
Apr 17, 2018 24.00 24.00 23.86 23.98 53,281 +0.14(+0.59%)
Apr 16, 2018 23.89 23.89 23.80 23.84 22,583 +0.02(+0.08%)
Apr 13, 2018 23.90 23.90 23.77 23.82 37,257 -0.05(-0.21%)
Apr 12, 2018 23.90 23.90 23.80 23.87 32,643 +0.09(+0.38%)
Apr 11, 2018 23.75 23.87 23.72 23.78 26,018 +0.22(+0.93%)
Apr 10, 2018 23.57 23.76 23.56 23.56 44,308 -0.15(-0.63%)
Apr 09, 2018 23.80 23.80 23.71 23.71 35,073 -0.28(-1.17%)
Apr 06, 2018 24.08 24.08 23.85 23.99 20,695 -0.11(-0.46%)
Apr 05, 2018 24.14 24.14 24.01 24.10 25,577 -0.05(-0.21%)
Apr 04, 2018 24.13 24.16 24.00 24.15 102,544 -0.01(-0.04%)
Apr 03, 2018 24.25 24.25 24.10 24.16 40,810 -0.17(-0.70%)
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.