Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.40	20.56	20.40	20.56	55,618	+0.21(+1.03%)
Jan 30, 2020	20.32	20.40	20.29	20.35	28,108	+0.05(+0.26%)
Jan 29, 2020	20.44	20.47	20.29	20.29	42,117	-0.09(-0.46%)
Jan 28, 2020	20.48	20.48	20.33	20.39	33,637	-0.08(-0.38%)
Jan 27, 2020	20.25	20.46	20.18	20.46	69,557	+0.17(+0.84%)
Jan 24, 2020	20.25	20.29	20.16	20.29	45,270	+0.09(+0.46%)
Jan 23, 2020	20.25	20.29	20.19	20.20	20,657	-0.01(-0.04%)
Jan 22, 2020	20.28	20.28	20.19	20.21	18,069	+0.02(+0.08%)
Jan 21, 2020	20.25	20.25	20.16	20.19	23,610	-0.01(-0.04%)
Jan 17, 2020	20.22	20.25	20.17	20.20	21,988	-0.01(-0.04%)
Jan 16, 2020	20.30	20.33	20.21	20.21	40,605	-0.02(-0.08%)
Jan 15, 2020	20.35	20.39	20.22	20.22	53,010	-0.09(-0.46%)
Jan 14, 2020	20.42	20.42	20.24	20.32	69,219	-0.10(-0.49%)
Jan 13, 2020	20.44	20.46	20.38	20.42	28,062	-0.02(-0.11%)
Jan 10, 2020	20.41	20.46	20.39	20.44	25,222	+0.01(+0.04%)
Jan 09, 2020	20.35	20.43	20.30	20.43	17,502	+0.15(+0.76%)
Jan 08, 2020	20.19	20.33	20.13	20.28	29,185	+0.05(+0.27%)
Jan 07, 2020	20.22	20.22	20.10	20.22	19,391	+0.00(+0.00%)
Jan 06, 2020	20.24	20.27	20.18	20.22	15,148	-0.05(-0.23%)
Jan 03, 2020	20.22	20.29	20.21	20.27	16,685	+0.00(+0.00%)
Jan 02, 2020	20.02	20.28	20.00	20.27	39,232	+0.33(+1.67%)
Dec 31, 2019	20.04	20.04	19.92	19.94	25,739	-0.09(-0.46%)
Dec 30, 2019	20.05	20.05	19.91	20.03	17,133	+0.01(+0.04%)
Dec 27, 2019	20.06	20.06	19.99	20.02	14,486	-0.02(-0.12%)
Dec 26, 2019	20.06	20.06	19.96	20.05	16,106	+0.04(+0.19%)
Dec 24, 2019	20.07	20.07	19.93	20.01	9,054	-0.06(-0.31%)
Dec 23, 2019	20.06	20.07	20.01	20.07	28,581	+0.01(+0.04%)
Dec 20, 2019	20.07	20.07	19.99	20.06	11,770	-0.02(-0.12%)
Dec 19, 2019	20.10	20.10	19.98	20.09	15,160	-0.02(-0.08%)
Dec 18, 2019	20.04	20.10	20.02	20.10	15,778	+0.10(+0.50%)
Dec 17, 2019	19.98	20.00	19.85	20.00	33,682	+0.02(+0.12%)
Dec 16, 2019	19.91	19.98	19.87	19.98	19,509	+0.11(+0.54%)
Dec 13, 2019	19.58	19.87	19.55	19.87	24,704	+0.29(+1.50%)
Dec 12, 2019	19.61	19.61	19.48	19.58	24,425	-0.01(-0.04%)
Dec 11, 2019	19.47	19.59	19.47	19.58	11,905	+0.09(+0.47%)
Dec 10, 2019	19.49	19.56	19.42	19.49	46,546	+0.00(+0.00%)
Dec 09, 2019	19.49	19.53	19.46	19.49	11,627	+0.03(+0.16%)
Dec 06, 2019	19.41	19.49	19.28	19.46	24,119	+0.05(+0.24%)
Dec 05, 2019	19.46	19.46	19.30	19.41	28,693	+0.00(+0.00%)
Dec 04, 2019	19.55	19.55	19.38	19.41	26,119	-0.02(-0.12%)
Dec 03, 2019	19.41	19.51	19.38	19.44	25,696	+0.02(+0.12%)
Dec 02, 2019	19.54	19.58	19.41	19.41	30,886	-0.09(-0.47%)
Nov 29, 2019	19.62	19.68	19.48	19.51	57,415	-0.10(-0.51%)
Nov 27, 2019	19.80	19.80	19.58	19.61	27,921	-0.11(-0.58%)
Nov 26, 2019	19.73	19.83	19.67	19.72	20,478	-0.01(-0.04%)
Nov 25, 2019	19.84	19.84	19.73	19.73	19,677	-0.07(-0.35%)
Nov 22, 2019	19.92	19.92	19.79	19.80	24,906	+0.05(+0.24%)
Nov 21, 2019	19.83	19.85	19.71	19.75	20,554	-0.08(-0.38%)
Nov 20, 2019	19.77	19.85	19.77	19.83	23,643	+0.06(+0.31%)
Nov 19, 2019	19.88	19.91	19.77	19.77	27,765	-0.05(-0.23%)
Nov 18, 2019	19.88	19.88	19.71	19.81	25,102	-0.07(-0.35%)
Nov 15, 2019	19.88	19.92	19.86	19.88	12,584	+0.00(+0.00%)
Nov 14, 2019	19.81	19.90	19.81	19.88	20,909	+0.04(+0.19%)
Nov 13, 2019	19.77	19.90	19.76	19.84	14,462	-0.01(-0.04%)
Nov 12, 2019	19.80	19.85	19.74	19.85	15,175	+0.11(+0.54%)
Nov 11, 2019	19.77	19.80	19.68	19.74	13,568	-0.04(-0.19%)
Nov 08, 2019	19.67	19.83	19.62	19.78	25,168	+0.11(+0.54%)
Nov 07, 2019	19.76	19.80	19.53	19.67	35,041	-0.07(-0.35%)
Nov 06, 2019	19.74	19.79	19.63	19.74	19,008	-0.06(-0.31%)
Nov 05, 2019	19.85	19.85	19.75	19.80	19,962	-0.07(-0.35%)
Nov 04, 2019	19.88	19.88	19.77	19.87	22,006	-0.02(-0.08%)