Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.86 16.99 16.79 16.87 110,531 +0.16(+0.95%)
Jan 30, 2018 17.20 17.22 16.71 16.71 224,839 -0.36(-2.10%)
Jan 29, 2018 17.37 17.42 17.07 17.07 355,040 -0.34(-1.94%)
Jan 26, 2018 17.47 17.68 17.40 17.41 81,443 -0.08(-0.43%)
Jan 25, 2018 17.62 17.62 17.40 17.49 49,784 -0.02(-0.10%)
Jan 24, 2018 17.68 17.68 17.49 17.50 89,859 -0.20(-1.15%)
Jan 23, 2018 17.75 17.75 17.61 17.71 55,099 -0.01(-0.04%)
Jan 22, 2018 17.76 17.76 17.63 17.71 104,373 -0.09(-0.50%)
Jan 19, 2018 17.54 17.84 17.45 17.80 1,206,539 +0.23(+1.34%)
Jan 18, 2018 17.58 17.59 17.42 17.57 99,897 -0.04(-0.24%)
Jan 17, 2018 17.61 17.62 17.52 17.61 104,212 +0.01(+0.04%)
Jan 16, 2018 17.64 17.64 17.49 17.60 101,845 -0.04(-0.24%)
Jan 12, 2018 17.65 17.65 17.65 0 +0.03(+0.16%)
Jan 11, 2018 17.56 17.62 17.38 17.62 82,134 +0.04(+0.24%)
Jan 10, 2018 17.58 17.38 17.58 102,359 +0.09(+0.51%)
Jan 09, 2018 17.58 17.58 17.35 17.49 172,083 -0.04(-0.24%)
Jan 08, 2018 17.34 17.57 17.34 17.53 199,534 +0.21(+1.20%)
Jan 05, 2018 17.42 17.42 17.31 17.32 55,612 -0.05(-0.28%)
Jan 04, 2018 17.30 17.43 17.30 17.37 70,333 +0.08(+0.44%)
Jan 03, 2018 17.37 17.37 17.21 17.29 209,871 -0.03(-0.20%)
Jan 02, 2018 17.58 17.58 17.31 17.33 107,829 -0.17(-0.99%)
Dec 29, 2017 17.50 17.50 17.50 0 -0.05(-0.28%)
Dec 28, 2017 17.56 17.65 17.51 17.55 149,237 +0.01(+0.05%)
Dec 27, 2017 17.44 17.56 17.42 17.54 77,008 +0.13(+0.74%)
Dec 26, 2017 17.40 17.45 17.40 17.41 134,419 +0.02(+0.12%)
Dec 22, 2017 17.38 17.44 17.37 17.39 151,377 +0.01(+0.04%)
Dec 21, 2017 17.46 17.46 17.38 17.38 90,897 -0.03(-0.20%)
Dec 20, 2017 17.47 17.51 17.42 17.42 70,909 -0.08(-0.43%)
Dec 19, 2017 17.54 17.54 17.44 17.49 112,878 +0.00(+0.00%)
Dec 18, 2017 17.57 17.57 17.44 17.49 184,899 +0.01(+0.04%)
Dec 15, 2017 17.51 17.51 17.49 17.49 60,597 -0.02(-0.12%)
Dec 14, 2017 17.82 17.82 17.43 17.51 28,757 +0.16(+0.94%)
Dec 13, 2017 17.37 17.37 17.23 17.34 89,365 +0.01(+0.08%)
Dec 12, 2017 17.36 17.38 17.31 17.33 163,206 +0.00(+0.00%)
Dec 11, 2017 17.47 17.49 17.31 17.33 62,186 -0.14(-0.78%)
Dec 08, 2017 17.42 17.53 17.38 17.47 65,950 +0.05(+0.27%)
Dec 07, 2017 17.36 17.43 17.30 17.42 1,037,880 +0.09(+0.51%)
Dec 06, 2017 17.38 17.43 17.31 17.33 79,544 -0.03(-0.20%)
Dec 05, 2017 17.48 17.48 17.30 17.36 70,963 +0.01(+0.04%)
Dec 04, 2017 17.30 17.42 17.29 17.36 416,581 +0.07(+0.43%)
Dec 01, 2017 17.40 17.43 17.24 17.28 75,729 -0.09(-0.55%)
Nov 30, 2017 17.59 17.59 17.29 17.38 88,879 -0.01(-0.04%)
Nov 29, 2017 17.26 17.39 17.19 17.38 83,131 +0.13(+0.75%)
Nov 28, 2017 17.26 17.33 17.21 17.26 49,655 +0.01(+0.08%)
Nov 27, 2017 17.32 17.32 17.23 17.24 52,695 -0.07(-0.43%)
Nov 24, 2017 17.26 17.32 17.23 17.32 8,743 +0.05(+0.31%)
Nov 22, 2017 17.26 17.29 17.23 17.26 25,305 +0.05(+0.31%)
Nov 21, 2017 17.26 17.32 17.19 17.21 48,752 -0.07(-0.39%)
Nov 20, 2017 17.24 17.30 17.21 17.28 94,873 +0.04(+0.24%)
Nov 17, 2017 17.15 17.24 17.14 17.24 34,724 +0.09(+0.51%)
Nov 16, 2017 17.11 17.16 17.09 17.15 45,720 +0.03(+0.20%)
Nov 15, 2017 17.16 17.16 17.08 17.11 56,612 -0.01(-0.08%)
Nov 14, 2017 17.17 17.17 17.09 17.13 28,537 +0.01(+0.08%)
Nov 13, 2017 17.13 17.13 17.07 17.11 32,497 +0.01(+0.08%)
Nov 10, 2017 17.18 17.18 17.08 17.10 26,437 -0.04(-0.24%)
Nov 09, 2017 17.19 17.21 17.11 17.14 21,760 +0.01(+0.04%)
Nov 08, 2017 17.17 17.19 17.11 17.13 39,730 -0.02(-0.12%)
Nov 07, 2017 17.16 17.16 17.11 17.15 65,096 +0.01(+0.08%)
Nov 06, 2017 17.16 17.18 17.13 17.14 34,851 -0.00(-0.00%)
Nov 03, 2017 17.15 17.15 17.13 17.14 36,433 -0.01(-0.04%)
Nov 02, 2017 17.13 17.17 17.13 17.15 28,493 +0.02(+0.12%)
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.