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 (%)
Nov 30, 2017 25.09 25.12 25.03 25.03 43,657 +0.02(+0.08%)
Nov 29, 2017 25.05 25.05 24.96 25.01 50,095 -0.04(-0.16%)
Nov 28, 2017 25.10 25.15 25.05 25.05 44,863 -0.01(-0.04%)
Nov 27, 2017 25.14 25.14 25.06 25.06 28,737 -0.06(-0.24%)
Nov 24, 2017 25.15 25.19 25.07 25.12 47,394 -0.02(-0.08%)
Nov 22, 2017 25.08 25.14 25.05 25.14 39,296 +0.12(+0.46%)
Nov 21, 2017 25.01 25.05 24.98 25.02 36,242 +0.03(+0.14%)
Nov 20, 2017 24.96 25.04 24.96 24.99 94,734 +0.04(+0.16%)
Nov 17, 2017 24.90 24.95 24.88 24.95 71,615 +0.11(+0.44%)
Nov 16, 2017 24.85 24.87 24.81 24.84 36,875 +0.00(+0.00%)
Nov 15, 2017 24.87 24.87 24.81 24.84 29,665 +0.00(+0.00%)
Nov 14, 2017 24.85 24.87 24.82 24.84 51,378 +0.03(+0.12%)
Nov 13, 2017 24.84 24.84 24.76 24.81 55,236 +0.01(+0.04%)
Nov 10, 2017 24.80 24.83 24.72 24.80 43,507 +0.10(+0.40%)
Nov 09, 2017 24.80 24.80 24.69 24.70 70,872 -0.10(-0.40%)
Nov 08, 2017 24.85 24.88 24.79 24.80 68,189 +0.00(+0.00%)
Nov 07, 2017 24.96 24.96 24.79 24.80 195,053 -0.08(-0.32%)
Nov 06, 2017 24.96 24.96 24.85 24.88 48,161 -0.05(-0.20%)
Nov 03, 2017 25.02 25.02 24.91 24.93 84,427 +0.02(+0.08%)
Nov 02, 2017 25.00 25.00 24.86 24.91 119,890 -0.05(-0.20%)
Nov 01, 2017 24.98 25.00 24.92 24.96 100,522 +0.05(+0.20%)
Oct 31, 2017 24.90 24.94 24.86 24.91 50,991 +0.06(+0.24%)
Oct 30, 2017 24.87 24.90 24.85 24.85 30,548 +0.02(+0.08%)
Oct 27, 2017 24.85 24.85 24.81 24.83 17,397 +0.02(+0.08%)
Oct 26, 2017 24.84 24.84 24.77 24.81 51,140 +0.05(+0.20%)
Oct 25, 2017 24.95 24.95 24.71 24.76 227,489 -0.19(-0.76%)
Oct 24, 2017 24.98 24.98 24.90 24.95 66,272 +0.00(+0.00%)
Oct 23, 2017 24.99 24.99 24.90 24.95 38,935 -0.02(-0.08%)
Oct 20, 2017 24.97 24.97 24.90 24.97 139,681 +0.04(+0.16%)
Oct 19, 2017 24.95 24.95 24.89 24.93 47,801 +0.02(+0.08%)
Oct 18, 2017 24.97 24.97 24.85 24.91 57,300 +0.05(+0.20%)
Oct 17, 2017 24.95 24.95 24.81 24.86 80,112 -0.03(-0.12%)
Oct 16, 2017 24.89 24.92 24.87 24.89 165,411 +0.06(+0.24%)
Oct 13, 2017 24.87 24.88 24.73 24.83 812,124 +0.04(+0.16%)
Oct 12, 2017 24.83 24.83 24.76 24.79 40,136 -0.04(-0.16%)
Oct 11, 2017 24.83 24.83 24.71 24.83 81,348 +0.15(+0.61%)
Oct 10, 2017 24.74 24.81 24.61 24.68 83,590 -0.05(-0.20%)
Oct 09, 2017 24.88 24.89 24.72 24.73 40,865 -0.07(-0.28%)
Oct 06, 2017 24.95 24.95 24.80 24.80 115,841 -0.03(-0.12%)
Oct 05, 2017 24.90 24.90 24.83 24.83 64,874 +0.02(+0.08%)
Oct 04, 2017 24.90 24.90 24.80 24.81 47,216 +0.00(+0.00%)
Oct 03, 2017 24.84 24.85 24.80 24.81 182,850 +0.06(+0.24%)
Oct 02, 2017 24.82 24.87 24.75 24.75 219,057 +0.05(+0.20%)
Sep 29, 2017 24.72 24.72 24.66 24.70 65,649 +0.02(+0.08%)
Sep 28, 2017 24.72 24.72 24.64 24.68 84,839 +0.05(+0.20%)
Sep 27, 2017 24.75 24.64 24.62 24.63 139,760 -0.01(-0.02%)
Sep 26, 2017 24.72 24.72 24.60 24.64 77,247 -0.02(-0.10%)
Sep 25, 2017 24.72 24.72 24.65 24.66 60,723 +0.01(+0.04%)
Sep 22, 2017 24.72 24.72 24.63 24.65 58,950 -0.05(-0.20%)
Sep 21, 2017 24.68 24.76 24.67 24.70 57,780 +0.05(+0.20%)
Sep 20, 2017 24.60 24.68 24.57 24.65 145,603 +0.10(+0.41%)
Sep 19, 2017 24.60 24.60 24.51 24.55 69,743 -0.07(-0.28%)
Sep 18, 2017 24.70 24.70 24.60 24.62 27,205 -0.02(-0.10%)
Sep 15, 2017 24.64 24.70 24.60 24.64 45,606 +0.05(+0.22%)
Sep 14, 2017 24.68 24.69 24.58 24.59 40,542 -0.33(-1.32%)
Sep 13, 2017 24.90 24.96 24.90 24.92 54,078 +0.02(+0.08%)
Sep 12, 2017 24.90 24.90 24.84 24.90 40,997 -0.01(-0.04%)
Sep 11, 2017 24.70 24.91 24.69 24.91 36,888 +0.30(+1.22%)
Sep 08, 2017 24.64 24.72 24.59 24.61 42,518 -0.03(-0.12%)
Sep 07, 2017 24.73 24.73 24.43 24.64 152,919 -0.05(-0.20%)
Sep 06, 2017 24.73 24.74 24.67 24.69 34,148 +0.05(+0.20%)
Sep 05, 2017 24.76 24.80 24.64 24.64 145,746 -0.05(-0.20%)
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.