Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.41 -0.02 (-0.09%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.86 15.02 14.83 14.88 264,968 +0.11(+0.74%)
Dec 28, 2018 14.71 14.94 14.64 14.77 95,109 +0.11(+0.75%)
Dec 27, 2018 14.77 14.81 14.53 14.66 171,390 -0.11(-0.73%)
Dec 26, 2018 14.91 14.91 14.75 14.77 84,885 -0.15(-1.00%)
Dec 24, 2018 14.94 15.00 14.81 14.91 87,594 -0.12(-0.83%)
Dec 21, 2018 15.07 15.13 14.86 15.04 107,955 -0.10(-0.63%)
Dec 20, 2018 15.13 15.14 14.75 15.13 114,123 -0.01(-0.05%)
Dec 19, 2018 15.26 15.32 15.11 15.14 73,811 -0.12(-0.77%)
Dec 18, 2018 15.28 15.40 15.25 15.26 96,405 -0.06(-0.38%)
Dec 17, 2018 15.44 15.44 15.28 15.32 80,592 -0.10(-0.66%)
Dec 14, 2018 15.40 15.43 15.26 15.42 101,942 +0.01(+0.09%)
Dec 13, 2018 15.55 15.55 15.31 15.40 134,025 +0.02(+0.15%)
Dec 12, 2018 15.45 15.45 15.37 15.38 59,215 +0.03(+0.19%)
Dec 11, 2018 15.42 15.51 15.34 15.35 99,875 -0.01(-0.05%)
Dec 10, 2018 15.47 15.47 15.36 15.36 42,993 -0.11(-0.70%)
Dec 07, 2018 15.50 15.53 15.37 15.47 78,459 -0.03(-0.19%)
Dec 06, 2018 15.55 15.60 15.40 15.50 87,249 -0.06(-0.42%)
Dec 04, 2018 15.71 15.79 15.40 15.56 65,822 -0.13(-0.83%)
Dec 03, 2018 15.64 15.84 15.63 15.69 51,539 +0.06(+0.41%)
Nov 30, 2018 15.66 15.77 15.63 15.63 40,549 -0.09(-0.60%)
Nov 29, 2018 15.73 15.91 15.68 15.72 146,590 -0.03(-0.21%)
Nov 28, 2018 15.84 15.87 15.63 15.75 97,052 +0.03(+0.16%)
Nov 27, 2018 15.87 15.87 15.71 15.73 54,827 -0.06(-0.41%)
Nov 26, 2018 16.02 16.02 15.79 15.79 52,686 -0.12(-0.77%)
Nov 23, 2018 15.93 15.93 15.88 15.91 15,414 -0.01(-0.09%)
Nov 21, 2018 15.93 15.93 15.93 0 +0.07(+0.45%)
Nov 20, 2018 15.99 15.99 15.78 15.86 70,149 -0.09(-0.59%)
Nov 19, 2018 16.06 16.06 15.95 15.95 34,370 -0.04(-0.23%)
Nov 16, 2018 16.12 16.12 15.94 15.99 56,796 -0.09(-0.54%)
Nov 15, 2018 16.23 16.26 16.06 16.07 62,528 -0.16(-0.98%)
Nov 14, 2018 16.33 16.33 16.17 16.23 27,971 -0.03(-0.18%)
Nov 13, 2018 16.27 16.33 16.21 16.26 32,571 +0.01(+0.09%)
Nov 12, 2018 16.27 16.33 16.13 16.25 54,482 +0.01(+0.04%)
Nov 09, 2018 16.27 16.32 16.18 16.24 32,772 -0.04(-0.22%)
Nov 08, 2018 16.37 16.37 16.27 16.27 68,697 -0.01(-0.04%)
Nov 07, 2018 16.32 16.35 16.28 16.28 27,197 +0.02(+0.13%)
Nov 06, 2018 16.20 16.32 16.20 16.26 60,250 +0.06(+0.40%)
Nov 05, 2018 16.17 16.20 16.10 16.20 23,410 +0.06(+0.40%)
Nov 02, 2018 16.37 16.37 16.13 16.13 50,269 -0.16(-0.97%)
Nov 01, 2018 16.25 16.35 16.25 16.29 44,584 +0.06(+0.35%)
Oct 31, 2018 16.26 16.34 16.18 16.23 34,855 +0.01(+0.09%)
Oct 30, 2018 16.23 16.34 16.22 16.22 22,342 -0.11(-0.66%)
Oct 29, 2018 16.27 16.35 16.18 16.32 34,573 +0.12(+0.71%)
Oct 26, 2018 16.22 16.27 16.12 16.21 42,493 +0.05(+0.31%)
Oct 25, 2018 16.04 16.22 16.04 16.16 48,061 +0.13(+0.81%)
Oct 24, 2018 16.12 16.14 16.03 16.03 34,195 -0.05(-0.31%)
Oct 23, 2018 16.15 16.20 16.00 16.08 83,844 -0.06(-0.36%)
Oct 22, 2018 16.08 16.23 16.08 16.14 28,814 -0.02(-0.13%)
Oct 19, 2018 16.12 16.16 16.04 16.16 66,239 +0.08(+0.49%)
Oct 18, 2018 16.09 16.09 15.98 16.08 22,872 +0.01(+0.04%)
Oct 17, 2018 16.03 16.10 15.99 16.07 30,095 +0.04(+0.27%)
Oct 16, 2018 16.04 16.10 16.03 16.03 43,531 -0.01(-0.04%)
Oct 15, 2018 16.07 16.09 15.99 16.04 33,945 +0.08(+0.50%)
Oct 12, 2018 16.04 16.10 15.96 15.96 49,436 -0.04(-0.24%)
Oct 11, 2018 16.05 16.20 15.99 16.00 58,793 -0.06(-0.34%)
Oct 10, 2018 16.16 16.16 15.81 16.05 63,341 -0.11(-0.67%)
Oct 09, 2018 16.07 16.17 16.04 16.16 55,520 +0.15(+0.94%)
Oct 08, 2018 15.96 16.08 15.96 16.01 42,947 +0.04(+0.27%)
Oct 05, 2018 16.07 16.09 15.86 15.96 90,263 -0.14(-0.85%)
Oct 04, 2018 16.22 16.30 16.06 16.10 157,608 -0.28(-1.71%)
Oct 03, 2018 16.63 16.74 16.20 16.38 70,687 -0.25(-1.51%)
Oct 02, 2018 16.73 16.89 16.63 16.63 37,905 -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.