Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.10 +0.08 (+0.36%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 18.96 18.96 18.65 18.65 142,290 -0.29(-1.51%)
Jun 27, 2019 18.88 18.95 18.88 18.94 136,335 +0.04(+0.20%)
Jun 26, 2019 18.93 18.93 18.88 18.90 35,845 -0.02(-0.12%)
Jun 25, 2019 18.91 18.97 18.85 18.92 105,861 +0.01(+0.06%)
Jun 24, 2019 18.91 18.93 18.85 18.91 35,849 -0.01(-0.03%)
Jun 21, 2019 18.96 18.98 18.88 18.92 27,102 +0.03(+0.16%)
Jun 20, 2019 18.96 18.97 18.83 18.89 68,639 -0.00(-0.02%)
Jun 19, 2019 18.85 18.90 18.75 18.89 28,367 +0.02(+0.12%)
Jun 18, 2019 18.82 18.87 18.78 18.87 57,864 +0.06(+0.32%)
Jun 17, 2019 18.67 18.82 18.57 18.81 45,191 +0.14(+0.77%)
Jun 14, 2019 18.61 18.67 18.58 18.67 29,760 +0.04(+0.24%)
Jun 13, 2019 18.51 18.64 18.45 18.62 58,790 +0.12(+0.66%)
Jun 12, 2019 18.52 18.54 18.43 18.50 27,855 +0.01(+0.08%)
Jun 11, 2019 18.51 18.51 18.43 18.49 16,228 +0.07(+0.36%)
Jun 10, 2019 18.39 18.48 18.39 18.42 42,271 +0.03(+0.16%)
Jun 07, 2019 18.29 18.41 18.27 18.39 113,416 +0.12(+0.65%)
Jun 06, 2019 18.31 18.34 18.27 18.27 24,802 +0.00(+0.00%)
Jun 05, 2019 18.32 18.32 18.26 18.27 72,814 -0.02(-0.12%)
Jun 04, 2019 18.23 18.32 18.19 18.29 48,232 +0.05(+0.28%)
Jun 03, 2019 18.24 18.25 18.16 18.24 17,615 +0.08(+0.45%)
May 31, 2019 18.25 18.26 18.12 18.16 52,128 -0.09(-0.49%)
May 30, 2019 18.19 18.25 18.19 18.25 43,668 -0.01(-0.08%)
May 29, 2019 18.26 18.28 18.23 18.26 55,067 +0.02(+0.12%)
May 28, 2019 18.29 18.29 18.22 18.24 50,024 -0.04(-0.24%)
May 24, 2019 18.30 18.34 18.23 18.29 39,601 +0.04(+0.24%)
May 23, 2019 18.23 18.28 18.20 18.24 31,070 +0.04(+0.20%)
May 22, 2019 18.20 18.24 18.16 18.20 28,231 +0.03(+0.16%)
May 21, 2019 18.19 18.21 18.12 18.17 50,785 +0.01(+0.04%)
May 20, 2019 18.22 18.25 18.13 18.17 28,626 -0.04(-0.20%)
May 17, 2019 18.26 18.26 18.20 18.20 40,679 -0.04(-0.20%)
May 16, 2019 18.23 18.25 18.16 18.24 64,426 +0.01(+0.08%)
May 15, 2019 18.19 18.23 18.12 18.23 37,448 +0.11(+0.61%)
May 14, 2019 18.18 18.19 18.06 18.11 42,485 +0.00(+0.00%)
May 13, 2019 18.14 18.19 18.06 18.11 23,011 -0.05(-0.29%)
May 10, 2019 18.17 18.28 18.14 18.17 24,919 +0.01(+0.04%)
May 09, 2019 18.21 18.21 18.08 18.16 26,394 +0.01(+0.08%)
May 08, 2019 18.25 18.25 18.14 18.14 64,586 -0.06(-0.33%)
May 07, 2019 18.29 18.29 18.16 18.20 46,934 -0.04(-0.20%)
May 06, 2019 18.29 18.29 18.20 18.24 25,408 +0.02(+0.12%)
May 03, 2019 18.31 18.31 18.21 18.22 59,267 -0.02(-0.12%)
May 02, 2019 18.29 18.29 18.20 18.24 25,557 -0.01(-0.04%)
May 01, 2019 18.19 18.26 18.19 18.25 31,351 +0.09(+0.49%)
Apr 30, 2019 18.29 18.31 18.16 18.16 109,164 -0.11(-0.61%)
Apr 29, 2019 18.37 18.37 18.23 18.27 40,493 +0.04(+0.24%)
Apr 26, 2019 18.40 18.40 18.21 18.23 32,058 -0.07(-0.41%)
Apr 25, 2019 18.37 18.41 18.30 18.30 111,983 -0.05(-0.28%)
Apr 24, 2019 18.35 18.40 18.35 18.35 29,668 -0.01(-0.04%)
Apr 23, 2019 18.40 18.40 18.34 18.36 494,485 +0.02(+0.12%)
Apr 22, 2019 18.39 18.40 18.33 18.34 65,343 -0.01(-0.08%)
Apr 18, 2019 18.44 18.44 18.34 18.35 22,764 -0.09(-0.48%)
Apr 17, 2019 18.43 18.44 18.29 18.44 80,591 +0.04(+0.24%)
Apr 16, 2019 18.34 18.44 18.34 18.40 52,182 +0.04(+0.24%)
Apr 15, 2019 18.34 18.36 18.30 18.35 26,655 +0.04(+0.24%)
Apr 12, 2019 18.30 18.38 18.28 18.31 66,406 +0.03(+0.16%)
Apr 11, 2019 18.27 18.31 18.26 18.28 59,289 +0.02(+0.08%)
Apr 10, 2019 18.24 18.31 18.18 18.26 54,162 +0.00(+0.00%)
Apr 09, 2019 18.19 18.30 18.19 18.26 94,242 +0.04(+0.20%)
Apr 08, 2019 18.26 18.32 18.23 18.23 89,941 -0.10(-0.53%)
Apr 05, 2019 18.20 18.32 18.20 18.32 38,254 +0.07(+0.41%)
Apr 04, 2019 18.09 18.26 18.09 18.25 69,744 +0.07(+0.39%)
Apr 03, 2019 18.14 18.19 18.11 18.18 38,436 +0.05(+0.27%)
Apr 02, 2019 18.06 18.14 18.01 18.13 41,927 +0.07(+0.41%)
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.