Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Capital Group Ltd ADR (NQ: ACGLO )

23.77 -0.12 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.03 17.05 16.98 17.05 66,270 +0.03(+0.16%)
Sep 28, 2017 16.98 17.03 16.97 17.02 72,928 +0.03(+0.20%)
Sep 27, 2017 16.97 16.98 16.90 16.98 137,065 +0.00(+0.00%)
Sep 26, 2017 16.98 16.98 16.94 16.98 155,533 +0.00(+0.00%)
Sep 25, 2017 17.03 17.03 16.96 16.98 97,053 -0.02(-0.12%)
Sep 22, 2017 16.98 17.02 16.97 17.01 124,386 -0.01(-0.08%)
Sep 21, 2017 17.03 17.09 17.01 17.02 228,599 -0.01(-0.08%)
Sep 20, 2017 17.04 17.06 17.01 17.03 76,551 +0.02(+0.12%)
Sep 19, 2017 17.05 17.06 16.99 17.01 88,012 -0.03(-0.20%)
Sep 18, 2017 17.05 17.07 16.96 17.05 294,515 +0.03(+0.20%)
Sep 15, 2017 17.03 17.05 17.01 17.01 101,318 +0.00(+0.00%)
Sep 14, 2017 17.17 17.22 17.01 17.01 284,543 -0.20(-1.18%)
Sep 13, 2017 17.23 17.24 17.15 17.21 89,684 -0.03(-0.20%)
Sep 12, 2017 17.10 17.26 17.05 17.25 163,040 +0.16(+0.95%)
Sep 11, 2017 17.04 17.10 17.01 17.09 80,414 +0.10(+0.60%)
Sep 08, 2017 17.05 17.05 16.96 16.98 215,788 -0.04(-0.24%)
Sep 07, 2017 17.09 17.12 16.97 17.03 272,069 -0.05(-0.28%)
Sep 06, 2017 17.02 17.08 17.02 17.07 209,507 -0.01(-0.04%)
Sep 05, 2017 17.02 17.09 17.02 17.08 455,758 +0.02(+0.12%)
Sep 01, 2017 17.05 17.11 17.05 17.06 61,703 -0.06(-0.36%)
Aug 31, 2017 17.11 17.14 17.04 17.12 176,777 +0.07(+0.44%)
Aug 30, 2017 17.04 17.05 17.00 17.05 199,407 +0.05(+0.28%)
Aug 29, 2017 16.94 17.10 16.93 17.00 290,956 +0.03(+0.16%)
Aug 28, 2017 16.95 16.97 16.90 16.97 182,860 +0.02(+0.12%)
Aug 25, 2017 16.96 16.96 16.92 16.95 122,593 +0.02(+0.12%)
Aug 24, 2017 16.94 16.98 16.92 16.93 259,495 -0.03(-0.20%)
Aug 23, 2017 16.92 16.97 16.90 16.96 176,074 +0.06(+0.36%)
Aug 22, 2017 16.92 16.94 16.88 16.90 378,530 -0.01(-0.04%)
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.