Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.12	17.26	17.05	17.14	108,827	+0.16(+0.95%)
Jan 30, 2018	17.47	17.49	16.98	16.98	221,373	-0.36(-2.10%)
Jan 29, 2018	17.64	17.69	17.34	17.34	349,568	-0.34(-1.94%)
Jan 26, 2018	17.75	17.96	17.68	17.68	80,188	-0.08(-0.43%)
Jan 25, 2018	17.90	17.90	17.67	17.76	49,017	-0.02(-0.10%)
Jan 24, 2018	17.96	17.96	17.77	17.78	88,474	-0.21(-1.15%)
Jan 23, 2018	18.03	18.03	17.89	17.99	54,250	-0.01(-0.04%)
Jan 22, 2018	18.03	18.03	17.90	17.99	102,764	-0.09(-0.50%)
Jan 19, 2018	17.82	18.12	17.73	18.08	1,187,941	+0.24(+1.34%)
Jan 18, 2018	17.86	17.86	17.70	17.84	98,357	-0.04(-0.23%)
Jan 17, 2018	17.89	17.90	17.80	17.89	102,606	+0.01(+0.04%)
Jan 16, 2018	17.91	17.91	17.77	17.88	100,275	-0.04(-0.23%)
Jan 12, 2018		17.92	17.92	17.92	0	+0.03(+0.16%)
Jan 11, 2018	17.84	17.89	17.65	17.89	80,868	+0.04(+0.24%)
Jan 10, 2018		17.85	17.66	17.85	100,781	+0.09(+0.51%)
Jan 09, 2018	17.85	17.85	17.62	17.76	169,430	-0.04(-0.24%)
Jan 08, 2018	17.61	17.84	17.61	17.80	196,459	+0.21(+1.20%)
Jan 05, 2018	17.69	17.69	17.58	17.59	54,755	-0.05(-0.28%)
Jan 04, 2018	17.57	17.70	17.57	17.64	69,249	+0.08(+0.44%)
Jan 03, 2018	17.64	17.64	17.48	17.56	206,636	-0.04(-0.20%)
Jan 02, 2018	17.86	17.86	17.58	17.60	106,167	-0.18(-0.99%)
Dec 29, 2017		17.77	17.77	17.77	0	-0.05(-0.28%)
Dec 28, 2017	17.83	17.93	17.79	17.82	146,937	+0.01(+0.05%)
Dec 27, 2017	17.71	17.83	17.69	17.82	75,821	+0.13(+0.74%)
Dec 26, 2017	17.68	17.72	17.67	17.68	132,347	+0.02(+0.12%)
Dec 22, 2017	17.66	17.71	17.64	17.66	149,044	+0.01(+0.04%)
Dec 21, 2017	17.73	17.73	17.65	17.66	89,496	-0.04(-0.20%)
Dec 20, 2017	17.75	17.78	17.69	17.69	69,816	-0.08(-0.43%)
Dec 19, 2017	17.82	17.82	17.71	17.77	111,138	+0.00(+0.00%)
Dec 18, 2017	17.84	17.84	17.71	17.77	182,048	+0.01(+0.04%)
Dec 15, 2017	17.78	17.79	17.76	17.76	59,663	-0.02(-0.12%)
Dec 14, 2017	18.10	18.10	17.70	17.78	28,314	+0.17(+0.94%)
Dec 13, 2017	17.64	17.64	17.50	17.62	87,987	+0.01(+0.08%)
Dec 12, 2017	17.64	17.65	17.58	17.60	160,690	+0.00(+0.00%)
Dec 11, 2017	17.74	17.77	17.58	17.60	61,227	-0.14(-0.78%)
Dec 08, 2017	17.69	17.80	17.66	17.74	64,933	+0.05(+0.27%)
Dec 07, 2017	17.63	17.70	17.57	17.69	1,021,882	+0.09(+0.51%)
Dec 06, 2017	17.65	17.70	17.58	17.60	78,318	-0.03(-0.20%)
Dec 05, 2017	17.75	17.75	17.57	17.64	69,869	+0.01(+0.04%)
Dec 04, 2017	17.57	17.69	17.56	17.63	410,160	+0.08(+0.43%)
Dec 01, 2017	17.67	17.70	17.51	17.55	74,561	-0.10(-0.55%)
Nov 30, 2017	17.87	17.87	17.56	17.65	87,509	-0.01(-0.04%)
Nov 29, 2017	17.53	17.66	17.46	17.66	81,849	+0.13(+0.75%)
Nov 28, 2017	17.53	17.60	17.48	17.53	48,890	+0.01(+0.08%)
Nov 27, 2017	17.59	17.59	17.50	17.51	51,883	-0.08(-0.43%)
Nov 24, 2017	17.53	17.59	17.50	17.59	8,608	+0.05(+0.31%)
Nov 22, 2017	17.53	17.56	17.50	17.53	24,915	+0.05(+0.31%)
Nov 21, 2017	17.53	17.59	17.46	17.48	48,001	-0.07(-0.39%)
Nov 20, 2017	17.51	17.57	17.48	17.55	93,411	+0.04(+0.24%)
Nov 17, 2017	17.42	17.51	17.41	17.51	34,188	+0.09(+0.51%)
Nov 16, 2017	17.38	17.43	17.36	17.42	45,015	+0.03(+0.20%)
Nov 15, 2017	17.43	17.43	17.35	17.38	55,740	-0.01(-0.08%)
Nov 14, 2017	17.44	17.44	17.35	17.40	28,097	+0.01(+0.08%)
Nov 13, 2017	17.40	17.40	17.34	17.38	31,997	+0.01(+0.08%)
Nov 10, 2017	17.45	17.45	17.35	17.37	26,029	-0.04(-0.24%)
Nov 09, 2017	17.46	17.48	17.37	17.41	21,424	+0.01(+0.04%)
Nov 08, 2017	17.44	17.46	17.38	17.40	39,117	-0.02(-0.12%)
Nov 07, 2017	17.43	17.43	17.37	17.42	64,093	+0.01(+0.08%)
Nov 06, 2017	17.43	17.45	17.40	17.41	34,313	-0.00(-0.00%)
Nov 03, 2017	17.42	17.42	17.40	17.41	35,871	-0.01(-0.04%)
Nov 02, 2017	17.40	17.44	17.40	17.42	28,054	+0.02(+0.12%)