Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.60	17.60	17.29	17.38	88,859	-0.01(-0.04%)
Nov 29, 2017	17.27	17.39	17.20	17.39	83,113	+0.13(+0.75%)
Nov 28, 2017	17.27	17.33	17.21	17.26	49,644	+0.01(+0.08%)
Nov 27, 2017	17.33	17.33	17.23	17.25	52,684	-0.07(-0.43%)
Nov 24, 2017	17.27	17.33	17.23	17.32	8,741	+0.05(+0.31%)
Nov 22, 2017	17.27	17.29	17.23	17.27	25,300	+0.05(+0.31%)
Nov 21, 2017	17.27	17.33	17.19	17.21	48,742	-0.07(-0.39%)
Nov 20, 2017	17.24	17.31	17.21	17.28	94,852	+0.04(+0.24%)
Nov 17, 2017	17.16	17.24	17.14	17.24	34,716	+0.09(+0.51%)
Nov 16, 2017	17.12	17.16	17.10	17.15	45,710	+0.03(+0.20%)
Nov 15, 2017	17.16	17.16	17.09	17.12	56,600	-0.01(-0.08%)
Nov 14, 2017	17.18	17.18	17.09	17.13	28,531	+0.01(+0.08%)
Nov 13, 2017	17.13	17.13	17.08	17.12	32,490	+0.01(+0.08%)
Nov 10, 2017	17.19	17.19	17.08	17.10	26,431	-0.04(-0.24%)
Nov 09, 2017	17.19	17.21	17.11	17.14	21,755	+0.01(+0.04%)
Nov 08, 2017	17.18	17.19	17.11	17.14	39,721	-0.02(-0.12%)
Nov 07, 2017	17.16	17.16	17.11	17.16	65,082	+0.01(+0.08%)
Nov 06, 2017	17.16	17.19	17.13	17.14	34,843	-0.00(-0.00%)
Nov 03, 2017	17.15	17.16	17.14	17.14	36,425	-0.01(-0.04%)
Nov 02, 2017	17.13	17.17	17.13	17.15	28,487	+0.02(+0.12%)
Nov 01, 2017	17.16	17.16	17.10	17.13	105,149	-0.03(-0.16%)
Oct 31, 2017	17.12	17.16	17.08	17.16	54,927	+0.05(+0.32%)
Oct 30, 2017	17.05	17.12	17.05	17.10	30,008	-0.01(-0.08%)
Oct 27, 2017	17.09	17.12	17.03	17.12	58,959	+0.05(+0.32%)
Oct 26, 2017	17.11	17.11	17.06	17.06	66,321	-0.02(-0.12%)
Oct 25, 2017	17.13	17.13	17.05	17.08	102,767	-0.07(-0.40%)
Oct 24, 2017	17.10	17.16	17.07	17.15	121,378	+0.05(+0.32%)
Oct 23, 2017	17.11	17.11	17.06	17.10	67,553	-0.01(-0.04%)
Oct 20, 2017	17.16	17.16	17.04	17.10	1,162,350	-0.05(-0.32%)
Oct 19, 2017	17.16	17.19	17.13	17.16	105,192	+0.03(+0.16%)
Oct 18, 2017	17.16	17.16	17.09	17.13	369,188	-0.03(-0.20%)
Oct 17, 2017	17.14	17.16	17.13	17.16	88,967	+0.03(+0.16%)
Oct 16, 2017	17.12	17.16	17.08	17.14	159,836	+0.01(+0.04%)
Oct 13, 2017	17.12	17.14	17.11	17.13	93,130	+0.03(+0.20%)
Oct 12, 2017	17.06	17.13	17.06	17.10	452,685	+0.05(+0.32%)
Oct 11, 2017	17.02	17.06	17.01	17.04	133,226	+0.06(+0.36%)
Oct 10, 2017	17.00	17.04	16.98	16.98	216,308	+0.00(+0.00%)
Oct 09, 2017	17.14	17.16	16.98	16.98	340,668	-0.14(-0.83%)
Oct 06, 2017	17.16	17.19	17.04	17.12	95,799	-0.05(-0.31%)
Oct 05, 2017	17.15	17.19	17.14	17.18	103,456	+0.03(+0.20%)
Oct 04, 2017	17.13	17.14	17.09	17.14	63,426	+0.03(+0.16%)
Oct 03, 2017	17.10	17.13	17.09	17.12	57,042	+0.05(+0.28%)
Oct 02, 2017	17.06	17.12	17.06	17.07	99,844	+0.01(+0.08%)
Sep 29, 2017	17.04	17.06	17.00	17.06	66,229	+0.03(+0.16%)
Sep 28, 2017	17.00	17.04	16.98	17.03	72,883	+0.03(+0.20%)
Sep 27, 2017	16.98	17.00	16.91	17.00	136,980	+0.00(+0.00%)
Sep 26, 2017	17.00	17.00	16.95	17.00	155,436	+0.00(+0.00%)
Sep 25, 2017	17.04	17.04	16.98	17.00	96,992	-0.02(-0.12%)
Sep 22, 2017	17.00	17.03	16.98	17.02	124,308	-0.01(-0.08%)
Sep 21, 2017	17.04	17.10	17.02	17.03	228,456	-0.01(-0.08%)
Sep 20, 2017	17.05	17.07	17.02	17.04	76,504	+0.02(+0.12%)
Sep 19, 2017	17.06	17.07	17.00	17.02	87,957	-0.03(-0.20%)
Sep 18, 2017	17.06	17.08	16.98	17.06	294,332	+0.03(+0.20%)
Sep 15, 2017	17.04	17.06	17.02	17.02	101,254	+0.00(+0.00%)
Sep 14, 2017	17.18	17.23	17.02	17.02	284,366	-0.20(-1.18%)
Sep 13, 2017	17.24	17.25	17.16	17.23	89,629	-0.03(-0.20%)
Sep 12, 2017	17.11	17.27	17.06	17.26	162,938	+0.16(+0.95%)
Sep 11, 2017	17.05	17.11	17.02	17.10	80,364	+0.10(+0.60%)
Sep 08, 2017	17.06	17.06	16.98	17.00	215,653	-0.04(-0.24%)
Sep 07, 2017	17.10	17.13	16.98	17.04	271,900	-0.05(-0.28%)
Sep 06, 2017	17.03	17.09	17.03	17.08	209,377	-0.01(-0.04%)
Sep 05, 2017	17.03	17.10	17.03	17.09	455,475	+0.02(+0.12%)