Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.46	21.46	21.34	21.34	43,801	-0.14(-0.64%)
Nov 27, 2020	21.48	21.51	21.46	21.48	12,924	+0.06(+0.30%)
Nov 25, 2020	21.47	21.53	21.38	21.41	20,256	-0.05(-0.23%)
Nov 24, 2020	21.57	21.63	21.46	21.46	23,839	-0.10(-0.45%)
Nov 23, 2020	21.60	21.60	21.56	21.56	47,593	-0.08(-0.37%)
Nov 20, 2020	21.61	21.67	20.66	21.64	38,400	+0.03(+0.15%)
Nov 19, 2020	21.47	21.64	21.47	21.61	20,508	-0.07(-0.33%)
Nov 18, 2020	21.61	21.71	21.57	21.68	18,455	+0.01(+0.04%)
Nov 17, 2020	21.64	21.70	21.48	21.67	33,336	+0.00(+0.00%)
Nov 16, 2020	21.23	21.77	21.23	21.67	59,520	+0.40(+1.87%)
Nov 13, 2020	21.24	21.28	21.22	21.27	16,776	-0.00(-0.02%)
Nov 12, 2020	21.20	21.31	21.20	21.28	14,011	+0.00(+0.00%)
Nov 11, 2020	21.25	21.28	21.23	21.28	8,448	-0.02(-0.11%)
Nov 10, 2020	21.25	21.30	21.24	21.30	12,602	-0.06(-0.26%)
Nov 09, 2020	21.18	21.37	21.16	21.36	17,210	+0.19(+0.87%)
Nov 06, 2020	21.24	21.25	21.12	21.17	11,681	-0.11(-0.53%)
Nov 05, 2020	21.31	21.31	21.23	21.28	11,342	-0.10(-0.45%)
Nov 04, 2020	21.09	21.40	21.09	21.38	20,469	+0.29(+1.37%)
Nov 03, 2020	21.12	21.22	21.08	21.09	14,900	-0.15(-0.72%)
Nov 02, 2020	20.91	21.24	20.91	21.24	11,925	+0.24(+1.15%)
Oct 30, 2020	20.74	21.00	20.74	21.00	56,917	+0.18(+0.85%)
Oct 29, 2020	20.93	21.12	20.82	20.82	17,164	-0.14(-0.65%)
Oct 28, 2020	21.13	21.21	20.91	20.96	10,427	-0.27(-1.29%)
Oct 27, 2020	21.28	21.28	21.11	21.24	24,860	-0.06(-0.26%)
Oct 26, 2020	21.24	21.32	21.21	21.29	11,425	+0.02(+0.11%)
Oct 23, 2020	21.23	21.27	21.11	21.27	13,048	+0.00(+0.00%)
Oct 22, 2020	20.98	21.27	20.98	21.27	14,781	+0.21(+0.99%)
Oct 21, 2020	21.18	21.18	20.97	21.06	22,899	-0.06(-0.30%)
Oct 20, 2020	21.09	21.26	21.09	21.12	25,609	-0.09(-0.42%)
Oct 19, 2020	21.11	21.31	21.02	21.21	26,598	+0.10(+0.50%)
Oct 16, 2020	21.28	21.28	21.11	21.11	18,516	-0.26(-1.21%)
Oct 15, 2020	21.19	21.36	21.15	21.36	21,721	+0.11(+0.53%)
Oct 14, 2020	21.27	21.27	21.15	21.25	12,965	-0.05(-0.23%)
Oct 13, 2020	21.16	21.30	21.16	21.30	21,558	+0.00(+0.00%)
Oct 12, 2020	21.22	21.30	21.17	21.30	20,861	+0.00(+0.00%)
Oct 09, 2020	21.13	21.30	21.12	21.30	11,805	+0.02(+0.11%)
Oct 08, 2020	21.24	21.28	21.14	21.28	19,561	+0.02(+0.08%)
Oct 07, 2020	21.03	21.26	21.03	21.26	24,709	+0.13(+0.61%)
Oct 06, 2020	21.14	21.15	21.04	21.13	12,491	-0.02(-0.08%)
Oct 05, 2020	21.01	21.15	20.97	21.15	14,576	+0.12(+0.57%)
Oct 02, 2020	20.90	21.13	20.90	21.03	18,019	-0.02(-0.11%)
Oct 01, 2020	20.92	21.05	20.88	21.05	20,580	+0.24(+1.16%)
Sep 30, 2020	21.03	21.09	20.80	20.81	43,345	-0.23(-1.07%)
Sep 29, 2020	21.05	21.14	20.92	21.03	13,013	+0.09(+0.42%)
Sep 28, 2020	21.08	21.08	20.93	20.95	35,857	-0.08(-0.38%)
Sep 25, 2020	20.75	21.10	20.75	21.03	18,765	+0.42(+2.03%)
Sep 24, 2020	20.78	20.83	20.57	20.61	10,749	-0.09(-0.45%)
Sep 23, 2020	21.08	21.08	20.63	20.70	19,702	-0.33(-1.55%)
Sep 22, 2020	20.86	21.05	20.78	21.03	20,356	+0.27(+1.32%)
Sep 21, 2020	20.99	20.99	20.69	20.75	17,846	-0.27(-1.30%)
Sep 18, 2020	21.07	21.07	20.85	21.03	10,936	+0.11(+0.54%)
Sep 17, 2020	21.08	21.22	20.91	20.91	66,997	-0.10(-0.50%)
Sep 16, 2020	21.16	21.21	21.02	21.02	34,862	-0.27(-1.29%)
Sep 15, 2020	21.12	21.29	20.98	21.29	17,897	+0.24(+1.15%)
Sep 14, 2020	20.99	21.15	20.91	21.05	13,835	+0.19(+0.93%)
Sep 11, 2020	21.09	21.09	20.86	20.86	13,975	-0.25(-1.20%)
Sep 10, 2020	20.83	21.11	20.83	21.11	18,282	+0.14(+0.64%)
Sep 09, 2020	20.94	20.98	20.79	20.98	9,091	+0.18(+0.88%)
Sep 08, 2020	20.86	20.90	20.71	20.79	19,701	-0.08(-0.38%)
Sep 04, 2020	21.00	21.02	20.79	20.87	17,123	-0.25(-1.17%)
Sep 03, 2020	21.10	21.13	20.98	21.12	24,335	+0.02(+0.08%)
Sep 02, 2020	20.97	21.13	20.88	21.10	22,499	+0.13(+0.61%)