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 (%)
Sep 29, 2017 17.04 17.06 17.00 17.06 66,229 +0.03(+0.16%)
Sep 28, 2017 17.00 17.04 16.98 17.03 72,883 +0.03(+0.20%)
Sep 27, 2017 16.98 17.00 16.91 17.00 136,980 +0.00(+0.00%)
Sep 26, 2017 17.00 17.00 16.95 17.00 155,436 +0.00(+0.00%)
Sep 25, 2017 17.04 17.04 16.98 17.00 96,992 -0.02(-0.12%)
Sep 22, 2017 17.00 17.03 16.98 17.02 124,308 -0.01(-0.08%)
Sep 21, 2017 17.04 17.10 17.02 17.03 228,456 -0.01(-0.08%)
Sep 20, 2017 17.05 17.07 17.02 17.04 76,504 +0.02(+0.12%)
Sep 19, 2017 17.06 17.07 17.00 17.02 87,957 -0.03(-0.20%)
Sep 18, 2017 17.06 17.08 16.98 17.06 294,332 +0.03(+0.20%)
Sep 15, 2017 17.04 17.06 17.02 17.02 101,254 +0.00(+0.00%)
Sep 14, 2017 17.18 17.23 17.02 17.02 284,366 -0.20(-1.18%)
Sep 13, 2017 17.24 17.25 17.16 17.23 89,629 -0.03(-0.20%)
Sep 12, 2017 17.11 17.27 17.06 17.26 162,938 +0.16(+0.95%)
Sep 11, 2017 17.05 17.11 17.02 17.10 80,364 +0.10(+0.60%)
Sep 08, 2017 17.06 17.06 16.98 17.00 215,653 -0.04(-0.24%)
Sep 07, 2017 17.10 17.13 16.98 17.04 271,900 -0.05(-0.28%)
Sep 06, 2017 17.03 17.09 17.03 17.08 209,377 -0.01(-0.04%)
Sep 05, 2017 17.03 17.10 17.03 17.09 455,475 +0.02(+0.12%)
Sep 01, 2017 17.06 17.12 17.06 17.07 61,664 -0.06(-0.36%)
Aug 31, 2017 17.12 17.15 17.05 17.13 176,667 +0.07(+0.44%)
Aug 30, 2017 17.05 17.06 17.01 17.06 199,282 +0.05(+0.28%)
Aug 29, 2017 16.95 17.11 16.94 17.01 290,775 +0.03(+0.16%)
Aug 28, 2017 16.96 16.98 16.91 16.98 182,746 +0.02(+0.12%)
Aug 25, 2017 16.97 16.98 16.93 16.96 122,517 +0.02(+0.12%)
Aug 24, 2017 16.95 17.00 16.93 16.94 259,333 -0.03(-0.20%)
Aug 23, 2017 16.93 16.98 16.91 16.98 175,964 +0.06(+0.36%)
Aug 22, 2017 16.93 16.95 16.89 16.91 378,294 -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.