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 (%)
May 31, 2019 20.71 20.71 20.57 20.57 95,401 -0.14(-0.68%)
May 30, 2019 20.69 20.73 20.69 20.71 31,394 +0.03(+0.13%)
May 29, 2019 20.55 20.68 20.55 20.68 40,391 +0.08(+0.38%)
May 28, 2019 20.57 20.64 20.56 20.60 54,306 +0.04(+0.17%)
May 24, 2019 20.57 20.62 20.56 20.57 28,608 +0.01(+0.04%)
May 23, 2019 20.62 20.62 20.56 20.56 41,252 -0.06(-0.30%)
May 22, 2019 20.62 20.65 20.61 20.62 27,780 +0.01(+0.04%)
May 21, 2019 20.57 20.64 20.57 20.61 22,768 -0.03(-0.13%)
May 20, 2019 20.65 20.65 20.58 20.64 64,038 -0.02(-0.09%)
May 17, 2019 20.67 20.69 20.62 20.65 25,873 +0.00(+0.00%)
May 16, 2019 20.59 20.69 20.57 20.65 98,790 +0.04(+0.21%)
May 15, 2019 20.53 20.62 20.52 20.61 61,231 +0.08(+0.38%)
May 14, 2019 20.49 20.56 20.48 20.53 37,851 +0.04(+0.17%)
May 13, 2019 20.55 20.55 20.45 20.49 23,487 -0.05(-0.26%)
May 10, 2019 20.54 20.60 20.50 20.55 33,282 +0.05(+0.26%)
May 09, 2019 20.52 20.52 20.44 20.49 43,115 -0.04(-0.17%)
May 08, 2019 20.53 20.62 20.53 20.53 52,765 -0.09(-0.43%)
May 07, 2019 20.65 20.65 20.57 20.62 36,954 -0.05(-0.25%)
May 06, 2019 20.67 20.67 20.64 20.67 31,602 -0.01(-0.04%)
May 03, 2019 20.73 20.76 20.68 20.68 26,215 -0.05(-0.25%)
May 02, 2019 20.74 20.77 20.71 20.73 30,453 +0.04(+0.17%)
May 01, 2019 20.62 20.70 20.58 20.70 30,771 +0.15(+0.73%)
Apr 30, 2019 20.75 20.77 20.55 20.55 154,893 -0.16(-0.76%)
Apr 29, 2019 20.77 20.78 20.69 20.71 28,074 -0.04(-0.17%)
Apr 26, 2019 20.79 20.83 20.72 20.74 60,409 -0.05(-0.25%)
Apr 25, 2019 20.83 20.83 20.78 20.79 50,446 -0.04(-0.17%)
Apr 24, 2019 20.82 20.83 20.78 20.83 29,243 +0.00(+0.00%)
Apr 23, 2019 20.71 20.83 20.70 20.83 91,226 +0.07(+0.34%)
Apr 22, 2019 20.74 20.81 20.71 20.76 86,727 -0.03(-0.13%)
Apr 18, 2019 20.82 20.84 20.78 20.78 55,964 -0.04(-0.17%)
Apr 17, 2019 20.79 20.82 20.74 20.82 36,335 +0.03(+0.13%)
Apr 16, 2019 20.71 20.84 20.71 20.79 59,277 +0.00(+0.00%)
Apr 15, 2019 20.75 20.82 20.74 20.79 34,893 +0.03(+0.13%)
Apr 12, 2019 20.64 20.79 20.64 20.77 138,257 +0.06(+0.30%)
Apr 11, 2019 20.58 20.72 20.57 20.71 170,543 +0.06(+0.30%)
Apr 10, 2019 20.62 20.72 20.62 20.64 196,950 -0.06(-0.30%)
Apr 09, 2019 20.60 20.72 20.60 20.71 190,015 +0.01(+0.04%)
Apr 08, 2019 20.66 20.70 20.64 20.70 67,636 +0.00(+0.00%)
Apr 05, 2019 20.64 20.70 20.63 20.70 22,568 +0.06(+0.30%)
Apr 04, 2019 20.56 20.64 20.51 20.64 63,856 +0.10(+0.47%)
Apr 03, 2019 20.49 20.56 20.46 20.54 38,769 +0.02(+0.09%)
Apr 02, 2019 20.47 20.53 20.38 20.52 34,906 +0.05(+0.26%)
Apr 01, 2019 20.25 20.50 20.25 20.47 78,657 +0.25(+1.26%)
Mar 29, 2019 20.07 20.21 20.05 20.21 133,698 +0.13(+0.66%)
Mar 28, 2019 20.09 20.14 20.07 20.08 71,792 -0.06(-0.30%)
Mar 27, 2019 20.09 20.15 20.05 20.14 87,832 -0.10(-0.48%)
Mar 26, 2019 20.17 20.27 20.15 20.24 47,309 +0.07(+0.35%)
Mar 25, 2019 20.16 20.17 20.13 20.17 19,204 +0.01(+0.04%)
Mar 22, 2019 20.14 20.16 20.10 20.16 27,355 +0.03(+0.13%)
Mar 21, 2019 20.18 20.25 20.07 20.14 48,776 -0.04(-0.22%)
Mar 20, 2019 20.18 20.18 20.05 20.18 34,354 +0.04(+0.22%)
Mar 19, 2019 20.24 20.24 20.07 20.14 34,876 -0.11(-0.52%)
Mar 18, 2019 20.14 20.26 20.14 20.24 43,077 +0.14(+0.70%)
Mar 15, 2019 20.19 20.19 20.09 20.10 43,882 -0.11(-0.56%)
Mar 14, 2019 20.20 20.22 20.09 20.21 47,511 +0.19(+0.96%)
Mar 13, 2019 19.94 20.02 19.94 20.02 34,968 +0.09(+0.43%)
Mar 12, 2019 19.88 19.94 19.87 19.94 36,491 +0.05(+0.26%)
Mar 11, 2019 19.88 19.88 19.82 19.88 31,679 +0.05(+0.26%)
Mar 08, 2019 19.83 19.88 19.81 19.83 44,628 -0.06(-0.30%)
Mar 07, 2019 19.92 19.94 19.86 19.89 93,034 -0.05(-0.26%)
Mar 06, 2019 19.89 20.01 19.89 19.94 80,018 +0.02(+0.09%)
Mar 05, 2019 19.82 19.93 19.82 19.93 69,607 +0.03(+0.17%)
Mar 04, 2019 19.96 19.97 19.88 19.89 42,395 +0.04(+0.22%)
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.