Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.40	20.55	20.39	20.55	55,630	+0.21(+1.03%)
Jan 30, 2020	20.31	20.39	20.29	20.34	28,114	+0.05(+0.26%)
Jan 29, 2020	20.44	20.47	20.28	20.29	42,126	-0.09(-0.46%)
Jan 28, 2020	20.48	20.48	20.33	20.38	33,644	-0.08(-0.38%)
Jan 27, 2020	20.24	20.46	20.17	20.46	69,573	+0.17(+0.84%)
Jan 24, 2020	20.24	20.29	20.16	20.29	45,280	+0.09(+0.46%)
Jan 23, 2020	20.24	20.29	20.19	20.20	20,662	-0.01(-0.04%)
Jan 22, 2020	20.27	20.27	20.18	20.21	18,073	+0.02(+0.08%)
Jan 21, 2020	20.24	20.24	20.15	20.19	23,615	-0.01(-0.04%)
Jan 17, 2020	20.22	20.24	20.17	20.20	21,993	-0.01(-0.04%)
Jan 16, 2020	20.30	20.32	20.21	20.21	40,614	-0.02(-0.08%)
Jan 15, 2020	20.34	20.38	20.22	20.22	53,022	-0.09(-0.46%)
Jan 14, 2020	20.41	20.41	20.24	20.31	69,234	-0.10(-0.49%)
Jan 13, 2020	20.44	20.45	20.38	20.41	28,068	-0.02(-0.11%)
Jan 10, 2020	20.41	20.45	20.39	20.44	25,227	+0.01(+0.04%)
Jan 09, 2020	20.34	20.43	20.29	20.43	17,506	+0.15(+0.76%)
Jan 08, 2020	20.19	20.32	20.13	20.27	29,191	+0.05(+0.27%)
Jan 07, 2020	20.22	20.22	20.10	20.22	19,395	+0.00(+0.00%)
Jan 06, 2020	20.24	20.27	20.17	20.22	15,152	-0.05(-0.23%)
Jan 03, 2020	20.22	20.28	20.21	20.27	16,689	+0.00(+0.00%)
Jan 02, 2020	20.01	20.27	20.00	20.27	39,241	+0.33(+1.67%)
Dec 31, 2019	20.04	20.04	19.91	19.93	25,745	-0.09(-0.46%)
Dec 30, 2019	20.05	20.05	19.90	20.03	17,136	+0.01(+0.04%)
Dec 27, 2019	20.06	20.06	19.98	20.02	14,489	-0.02(-0.12%)
Dec 26, 2019	20.06	20.06	19.96	20.04	16,109	+0.04(+0.19%)
Dec 24, 2019	20.07	20.07	19.93	20.00	9,056	-0.06(-0.31%)
Dec 23, 2019	20.06	20.07	20.00	20.07	28,587	+0.01(+0.04%)
Dec 20, 2019	20.07	20.07	19.98	20.06	11,772	-0.02(-0.12%)
Dec 19, 2019	20.10	20.10	19.97	20.08	15,163	-0.02(-0.08%)
Dec 18, 2019	20.04	20.10	20.02	20.10	15,782	+0.10(+0.50%)
Dec 17, 2019	19.97	20.00	19.84	20.00	33,690	+0.02(+0.12%)
Dec 16, 2019	19.90	19.97	19.86	19.97	19,513	+0.11(+0.54%)
Dec 13, 2019	19.57	19.86	19.54	19.86	24,710	+0.29(+1.50%)
Dec 12, 2019	19.60	19.60	19.47	19.57	24,430	-0.01(-0.04%)
Dec 11, 2019	19.46	19.59	19.46	19.58	11,907	+0.09(+0.47%)
Dec 10, 2019	19.49	19.56	19.42	19.49	46,556	+0.00(+0.00%)
Dec 09, 2019	19.49	19.52	19.46	19.49	11,629	+0.03(+0.16%)
Dec 06, 2019	19.41	19.49	19.28	19.46	24,124	+0.05(+0.24%)
Dec 05, 2019	19.46	19.46	19.30	19.41	28,699	+0.00(+0.00%)
Dec 04, 2019	19.55	19.55	19.38	19.41	26,125	-0.02(-0.12%)
Dec 03, 2019	19.41	19.50	19.38	19.43	25,702	+0.02(+0.12%)
Dec 02, 2019	19.54	19.58	19.41	19.41	30,892	-0.09(-0.47%)
Nov 29, 2019	19.62	19.68	19.48	19.50	57,427	-0.10(-0.51%)
Nov 27, 2019	19.79	19.79	19.58	19.60	27,927	-0.11(-0.58%)
Nov 26, 2019	19.72	19.83	19.67	19.72	20,482	-0.01(-0.04%)
Nov 25, 2019	19.84	19.84	19.72	19.72	19,681	-0.07(-0.35%)
Nov 22, 2019	19.91	19.91	19.78	19.79	24,911	+0.05(+0.24%)
Nov 21, 2019	19.82	19.85	19.71	19.75	20,558	-0.08(-0.38%)
Nov 20, 2019	19.76	19.85	19.76	19.82	23,648	+0.06(+0.31%)
Nov 19, 2019	19.88	19.91	19.76	19.76	27,771	-0.05(-0.23%)
Nov 18, 2019	19.88	19.88	19.71	19.81	25,108	-0.07(-0.35%)
Nov 15, 2019	19.88	19.91	19.86	19.88	12,586	+0.00(+0.00%)
Nov 14, 2019	19.81	19.90	19.81	19.88	20,913	+0.04(+0.19%)
Nov 13, 2019	19.77	19.89	19.75	19.84	14,465	-0.01(-0.04%)
Nov 12, 2019	19.79	19.85	19.74	19.85	15,178	+0.11(+0.54%)
Nov 11, 2019	19.77	19.80	19.68	19.74	13,571	-0.04(-0.19%)
Nov 08, 2019	19.67	19.83	19.62	19.78	25,173	+0.11(+0.54%)
Nov 07, 2019	19.75	19.79	19.53	19.67	35,049	-0.07(-0.35%)
Nov 06, 2019	19.74	19.78	19.62	19.74	19,012	-0.06(-0.31%)
Nov 05, 2019	19.85	19.85	19.75	19.80	19,967	-0.07(-0.35%)
Nov 04, 2019	19.88	19.88	19.77	19.87	22,011	-0.02(-0.08%)