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

Arch Capital Group Ltd (NQ: ACGLP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 25.58 25.58 25.40 25.50 162,530 -0.08(-0.31%)
Oct 30, 2019 25.60 25.60 25.50 25.58 36,689 -0.04(-0.16%)
Oct 29, 2019 25.60 25.62 25.56 25.62 28,683 -0.01(-0.04%)
Oct 28, 2019 25.66 25.67 25.60 25.63 17,823 -0.04(-0.16%)
Oct 25, 2019 25.67 25.70 25.60 25.67 20,400 +0.00(+0.00%)
Oct 24, 2019 25.58 25.70 25.58 25.67 32,983 +0.03(+0.12%)
Oct 23, 2019 25.59 25.68 25.59 25.64 46,161 +0.06(+0.23%)
Oct 22, 2019 25.55 25.60 25.54 25.58 36,642 +0.03(+0.12%)
Oct 21, 2019 25.56 25.58 25.51 25.55 31,552 -0.02(-0.08%)
Oct 18, 2019 25.55 25.58 25.50 25.57 32,500 +0.00(+0.00%)
Oct 17, 2019 25.50 25.58 25.47 25.57 31,782 -0.01(-0.04%)
Oct 16, 2019 25.43 25.59 25.43 25.58 49,099 +0.07(+0.27%)
Oct 15, 2019 25.59 25.60 25.51 25.51 38,370 -0.14(-0.55%)
Oct 14, 2019 25.65 25.65 25.48 25.65 45,958 -0.01(-0.04%)
Oct 11, 2019 25.43 25.68 25.39 25.66 34,500 +0.26(+1.02%)
Oct 10, 2019 25.36 25.40 25.30 25.40 37,647 +0.09(+0.36%)
Oct 09, 2019 25.28 25.36 25.27 25.31 51,038 +0.01(+0.04%)
Oct 08, 2019 25.25 25.35 25.25 25.30 45,242 +0.03(+0.12%)
Oct 07, 2019 25.26 25.29 25.20 25.27 24,337 -0.04(-0.16%)
Oct 04, 2019 25.27 25.32 25.24 25.31 42,300 -0.01(-0.04%)
Oct 03, 2019 25.25 25.32 25.18 25.32 23,314 -0.03(-0.12%)
Oct 02, 2019 25.36 25.36 25.07 25.35 34,286 -0.01(-0.04%)
Oct 01, 2019 25.25 25.36 25.25 25.36 38,781 +0.00(+0.00%)
Sep 30, 2019 25.39 25.39 25.24 25.36 92,630 -0.03(-0.12%)
Sep 27, 2019 25.37 25.39 25.25 25.39 37,100 +0.00(+0.00%)
Sep 26, 2019 25.24 25.39 25.22 25.39 56,130 +0.11(+0.44%)
Sep 25, 2019 25.29 25.30 25.20 25.28 33,066 +0.04(+0.16%)
Sep 24, 2019 25.25 25.34 25.22 25.24 44,122 -0.05(-0.20%)
Sep 23, 2019 25.19 25.35 25.19 25.29 103,018 +0.06(+0.24%)
Sep 20, 2019 25.19 25.23 25.15 25.23 62,400 +0.08(+0.32%)
Sep 19, 2019 25.15 25.20 25.08 25.15 39,680 -0.04(-0.16%)
Sep 18, 2019 25.11 25.19 25.07 25.19 57,016 +0.08(+0.30%)
Sep 17, 2019 25.00 25.12 24.99 25.11 60,739 +0.11(+0.46%)
Sep 16, 2019 25.00 25.06 24.90 25.00 96,682 +0.00(+0.00%)
Sep 13, 2019 25.05 25.05 24.86 25.00 199,800 -0.05(-0.20%)
Sep 12, 2019 25.11 25.11 25.02 25.05 65,245 -0.26(-1.03%)
Sep 11, 2019 25.18 25.34 25.14 25.31 75,568 +0.09(+0.36%)
Sep 10, 2019 25.16 25.29 25.16 25.22 78,891 -0.08(-0.32%)
Sep 09, 2019 25.18 25.30 25.18 25.30 41,192 +0.08(+0.32%)
Sep 06, 2019 25.14 25.25 25.14 25.22 48,500 +0.08(+0.32%)
Sep 05, 2019 25.19 25.20 25.11 25.14 43,256 -0.05(-0.20%)
Sep 04, 2019 25.10 25.19 25.07 25.19 47,483 +0.09(+0.36%)
Sep 03, 2019 25.00 25.10 24.98 25.10 64,606 +0.10(+0.40%)
Aug 30, 2019 25.04 25.09 24.95 25.00 141,900 -0.04(-0.16%)
Aug 29, 2019 25.10 25.14 25.04 25.04 49,093 -0.13(-0.52%)
Aug 28, 2019 25.08 25.17 25.06 25.17 102,504 +0.09(+0.36%)
Aug 27, 2019 25.03 25.10 25.00 25.08 273,802 +0.08(+0.32%)
Aug 26, 2019 25.00 25.04 24.99 25.00 43,821 +0.01(+0.04%)
Aug 23, 2019 24.96 25.04 24.96 24.99 47,100 -0.01(-0.04%)
Aug 22, 2019 24.94 25.00 24.94 25.00 46,247 +0.06(+0.24%)
Aug 21, 2019 24.90 24.98 24.88 24.94 84,636 +0.02(+0.08%)
Aug 20, 2019 24.93 24.95 24.90 24.92 55,863 -0.01(-0.04%)
Aug 19, 2019 24.90 24.96 24.87 24.93 37,506 -0.03(-0.12%)
Aug 16, 2019 24.89 24.97 24.88 24.96 31,000 +0.01(+0.04%)
Aug 15, 2019 24.81 24.95 24.81 24.95 73,099 +0.11(+0.44%)
Aug 14, 2019 24.69 24.84 24.67 24.84 68,660 +0.05(+0.20%)
Aug 13, 2019 24.69 24.79 24.67 24.79 73,016 +0.10(+0.41%)
Aug 12, 2019 24.60 24.70 24.58 24.69 37,688 +0.02(+0.08%)
Aug 09, 2019 24.54 24.68 24.54 24.67 54,200 +0.05(+0.20%)
Aug 08, 2019 24.55 24.62 24.54 24.62 64,921 +0.07(+0.29%)
Aug 07, 2019 24.56 24.58 24.47 24.55 88,713 -0.01(-0.04%)
Aug 06, 2019 24.50 24.56 24.36 24.56 65,025 +0.00(+0.00%)
Aug 05, 2019 24.60 24.60 24.50 24.56 55,026 -0.08(-0.32%)
Aug 02, 2019 24.62 24.70 24.49 24.64 101,600 +0.00(+0.00%)
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.