Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.07 -0.34 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.86 16.99 16.79 16.88 110,507 +0.16(+0.95%)
Jan 30, 2018 17.20 17.22 16.72 16.72 224,790 -0.36(-2.10%)
Jan 29, 2018 17.37 17.42 17.07 17.08 354,963 -0.34(-1.94%)
Jan 26, 2018 17.48 17.68 17.41 17.41 81,425 -0.08(-0.43%)
Jan 25, 2018 17.63 17.63 17.40 17.49 49,773 -0.02(-0.10%)
Jan 24, 2018 17.68 17.68 17.50 17.51 89,839 -0.20(-1.15%)
Jan 23, 2018 17.75 17.75 17.62 17.71 55,087 -0.01(-0.04%)
Jan 22, 2018 17.76 17.76 17.63 17.72 104,350 -0.09(-0.50%)
Jan 19, 2018 17.55 17.84 17.46 17.81 1,206,276 +0.23(+1.34%)
Jan 18, 2018 17.59 17.59 17.43 17.57 99,875 -0.04(-0.24%)
Jan 17, 2018 17.62 17.63 17.53 17.62 104,189 +0.01(+0.04%)
Jan 16, 2018 17.64 17.64 17.50 17.61 101,823 -0.04(-0.23%)
Jan 12, 2018 17.65 17.65 17.65 0 +0.03(+0.16%)
Jan 11, 2018 17.57 17.62 17.38 17.62 82,116 +0.04(+0.24%)
Jan 10, 2018 17.58 17.39 17.58 102,336 +0.09(+0.51%)
Jan 09, 2018 17.58 17.58 17.35 17.49 172,045 -0.04(-0.24%)
Jan 08, 2018 17.34 17.57 17.34 17.53 199,491 +0.21(+1.20%)
Jan 05, 2018 17.42 17.42 17.31 17.32 55,600 -0.05(-0.28%)
Jan 04, 2018 17.30 17.43 17.30 17.37 70,318 +0.08(+0.44%)
Jan 03, 2018 17.37 17.37 17.21 17.30 209,825 -0.03(-0.20%)
Jan 02, 2018 17.59 17.59 17.31 17.33 107,806 -0.17(-0.99%)
Dec 29, 2017 17.50 17.50 17.50 0 -0.05(-0.28%)
Dec 28, 2017 17.56 17.66 17.52 17.55 149,205 +0.01(+0.05%)
Dec 27, 2017 17.44 17.56 17.42 17.54 76,991 +0.13(+0.74%)
Dec 26, 2017 17.41 17.45 17.40 17.41 134,390 +0.02(+0.12%)
Dec 22, 2017 17.39 17.44 17.37 17.39 151,344 +0.01(+0.04%)
Dec 21, 2017 17.46 17.46 17.38 17.39 90,877 -0.03(-0.20%)
Dec 20, 2017 17.48 17.51 17.42 17.42 70,894 -0.08(-0.43%)
Dec 19, 2017 17.55 17.55 17.44 17.50 112,853 +0.00(+0.00%)
Dec 18, 2017 17.57 17.57 17.44 17.50 184,858 +0.01(+0.04%)
Dec 15, 2017 17.51 17.52 17.49 17.49 60,584 -0.02(-0.12%)
Dec 14, 2017 17.82 17.82 17.43 17.51 28,751 +0.16(+0.94%)
Dec 13, 2017 17.37 17.37 17.23 17.35 89,345 +0.01(+0.08%)
Dec 12, 2017 17.37 17.38 17.31 17.33 163,170 +0.00(+0.00%)
Dec 11, 2017 17.47 17.50 17.31 17.33 62,172 -0.14(-0.78%)
Dec 08, 2017 17.42 17.53 17.39 17.47 65,935 +0.05(+0.27%)
Dec 07, 2017 17.36 17.43 17.30 17.42 1,037,654 +0.09(+0.51%)
Dec 06, 2017 17.38 17.44 17.31 17.33 79,527 -0.03(-0.19%)
Dec 05, 2017 17.48 17.48 17.31 17.37 70,948 +0.01(+0.04%)
Dec 04, 2017 17.30 17.42 17.29 17.36 416,490 +0.07(+0.43%)
Dec 01, 2017 17.40 17.44 17.24 17.29 75,712 -0.09(-0.55%)
Nov 30, 2017 17.60 17.60 17.29 17.38 88,859 -0.01(-0.04%)
Nov 29, 2017 17.27 17.39 17.20 17.39 83,113 +0.13(+0.75%)
Nov 28, 2017 17.27 17.33 17.21 17.26 49,644 +0.01(+0.08%)
Nov 27, 2017 17.33 17.33 17.23 17.25 52,684 -0.07(-0.43%)
Nov 24, 2017 17.27 17.33 17.23 17.32 8,741 +0.05(+0.31%)
Nov 22, 2017 17.27 17.29 17.23 17.27 25,300 +0.05(+0.31%)
Nov 21, 2017 17.27 17.33 17.19 17.21 48,742 -0.07(-0.39%)
Nov 20, 2017 17.24 17.31 17.21 17.28 94,852 +0.04(+0.24%)
Nov 17, 2017 17.16 17.24 17.14 17.24 34,716 +0.09(+0.51%)
Nov 16, 2017 17.12 17.16 17.10 17.15 45,710 +0.03(+0.20%)
Nov 15, 2017 17.16 17.16 17.09 17.12 56,600 -0.01(-0.08%)
Nov 14, 2017 17.18 17.18 17.09 17.13 28,531 +0.01(+0.08%)
Nov 13, 2017 17.13 17.13 17.08 17.12 32,490 +0.01(+0.08%)
Nov 10, 2017 17.19 17.19 17.08 17.10 26,431 -0.04(-0.24%)
Nov 09, 2017 17.19 17.21 17.11 17.14 21,755 +0.01(+0.04%)
Nov 08, 2017 17.18 17.19 17.11 17.14 39,721 -0.02(-0.12%)
Nov 07, 2017 17.16 17.16 17.11 17.16 65,082 +0.01(+0.08%)
Nov 06, 2017 17.16 17.19 17.13 17.14 34,843 -0.00(-0.00%)
Nov 03, 2017 17.15 17.16 17.14 17.14 36,425 -0.01(-0.04%)
Nov 02, 2017 17.13 17.17 17.13 17.15 28,487 +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.