Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.02 -0.05 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.86 15.03 14.84 14.88 264,910 +0.11(+0.74%)
Dec 28, 2018 14.71 14.94 14.64 14.77 95,089 +0.11(+0.75%)
Dec 27, 2018 14.77 14.81 14.53 14.66 171,353 -0.11(-0.73%)
Dec 26, 2018 14.92 14.92 14.76 14.77 84,867 -0.15(-1.00%)
Dec 24, 2018 14.95 15.00 14.81 14.92 87,574 -0.12(-0.83%)
Dec 21, 2018 15.07 15.13 14.86 15.04 107,931 -0.10(-0.63%)
Dec 20, 2018 15.13 15.14 14.76 15.14 114,098 -0.01(-0.05%)
Dec 19, 2018 15.26 15.32 15.11 15.14 73,795 -0.12(-0.77%)
Dec 18, 2018 15.28 15.40 15.25 15.26 96,384 -0.06(-0.38%)
Dec 17, 2018 15.44 15.44 15.28 15.32 80,574 -0.10(-0.66%)
Dec 14, 2018 15.41 15.44 15.26 15.42 101,920 +0.01(+0.10%)
Dec 13, 2018 15.55 15.55 15.31 15.41 133,996 +0.02(+0.15%)
Dec 12, 2018 15.45 15.45 15.37 15.38 59,202 +0.03(+0.19%)
Dec 11, 2018 15.43 15.51 15.34 15.36 99,853 -0.01(-0.05%)
Dec 10, 2018 15.47 15.47 15.36 15.36 42,983 -0.11(-0.70%)
Dec 07, 2018 15.50 15.54 15.38 15.47 78,442 -0.03(-0.19%)
Dec 06, 2018 15.56 15.60 15.40 15.50 87,230 -0.06(-0.42%)
Dec 04, 2018 15.71 15.80 15.40 15.57 65,808 -0.13(-0.83%)
Dec 03, 2018 15.64 15.84 15.63 15.69 51,527 +0.06(+0.41%)
Nov 30, 2018 15.67 15.77 15.63 15.63 40,540 -0.09(-0.60%)
Nov 29, 2018 15.74 15.91 15.69 15.72 146,558 -0.03(-0.21%)
Nov 28, 2018 15.85 15.87 15.64 15.76 97,031 +0.03(+0.16%)
Nov 27, 2018 15.87 15.87 15.71 15.73 54,815 -0.06(-0.41%)
Nov 26, 2018 16.02 16.03 15.80 15.80 52,674 -0.12(-0.77%)
Nov 23, 2018 15.93 15.93 15.89 15.92 15,410 -0.01(-0.09%)
Nov 21, 2018 15.93 15.93 15.93 0 +0.07(+0.45%)
Nov 20, 2018 16.00 16.00 15.79 15.86 70,134 -0.09(-0.59%)
Nov 19, 2018 16.06 16.06 15.95 15.95 34,363 -0.04(-0.23%)
Nov 16, 2018 16.13 16.13 15.95 15.99 56,784 -0.09(-0.54%)
Nov 15, 2018 16.23 16.26 16.06 16.08 62,515 -0.16(-0.98%)
Nov 14, 2018 16.34 16.34 16.17 16.23 27,965 -0.03(-0.18%)
Nov 13, 2018 16.27 16.34 16.21 16.26 32,564 +0.01(+0.09%)
Nov 12, 2018 16.28 16.34 16.14 16.25 54,471 +0.01(+0.04%)
Nov 09, 2018 16.28 16.33 16.18 16.24 32,765 -0.04(-0.22%)
Nov 08, 2018 16.37 16.37 16.27 16.28 68,682 -0.01(-0.04%)
Nov 07, 2018 16.33 16.35 16.29 16.29 27,191 +0.02(+0.13%)
Nov 06, 2018 16.21 16.33 16.20 16.26 60,236 +0.06(+0.40%)
Nov 05, 2018 16.17 16.20 16.11 16.20 23,405 +0.06(+0.40%)
Nov 02, 2018 16.37 16.37 16.13 16.13 50,258 -0.16(-0.97%)
Nov 01, 2018 16.26 16.35 16.26 16.29 44,574 +0.06(+0.35%)
Oct 31, 2018 16.26 16.34 16.18 16.23 34,847 +0.01(+0.09%)
Oct 30, 2018 16.23 16.34 16.22 16.22 22,337 -0.11(-0.66%)
Oct 29, 2018 16.27 16.35 16.18 16.33 34,566 +0.12(+0.71%)
Oct 26, 2018 16.22 16.28 16.13 16.21 42,483 +0.05(+0.31%)
Oct 25, 2018 16.04 16.23 16.04 16.16 48,051 +0.13(+0.81%)
Oct 24, 2018 16.12 16.14 16.03 16.03 34,188 -0.05(-0.31%)
Oct 23, 2018 16.16 16.21 16.00 16.08 83,826 -0.06(-0.36%)
Oct 22, 2018 16.08 16.23 16.08 16.14 28,808 -0.02(-0.13%)
Oct 19, 2018 16.13 16.16 16.04 16.16 66,225 +0.08(+0.49%)
Oct 18, 2018 16.09 16.10 15.98 16.08 22,867 +0.01(+0.04%)
Oct 17, 2018 16.03 16.11 15.99 16.08 30,088 +0.04(+0.27%)
Oct 16, 2018 16.04 16.11 16.03 16.03 43,522 -0.01(-0.05%)
Oct 15, 2018 16.08 16.09 15.99 16.04 33,938 +0.08(+0.50%)
Oct 12, 2018 16.04 16.11 15.96 15.96 49,425 -0.04(-0.24%)
Oct 11, 2018 16.05 16.21 15.99 16.00 58,780 -0.06(-0.34%)
Oct 10, 2018 16.16 16.16 15.81 16.05 63,327 -0.11(-0.67%)
Oct 09, 2018 16.07 16.17 16.05 16.16 55,508 +0.15(+0.94%)
Oct 08, 2018 15.97 16.08 15.97 16.01 42,937 +0.04(+0.27%)
Oct 05, 2018 16.08 16.10 15.87 15.97 90,243 -0.14(-0.85%)
Oct 04, 2018 16.22 16.30 16.06 16.11 157,573 -0.28(-1.71%)
Oct 03, 2018 16.64 16.75 16.20 16.39 70,671 -0.25(-1.52%)
Oct 02, 2018 16.73 16.89 16.64 16.64 37,896 -0.07(-0.43%)
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.