Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.47	21.47	21.34	21.34	43,791	-0.14(-0.64%)
Nov 27, 2020	21.49	21.51	21.47	21.48	12,921	+0.06(+0.30%)
Nov 25, 2020	21.47	21.53	21.39	21.42	20,252	-0.05(-0.23%)
Nov 24, 2020	21.58	21.63	21.47	21.47	23,834	-0.10(-0.45%)
Nov 23, 2020	21.60	21.60	21.56	21.56	47,582	-0.08(-0.37%)
Nov 20, 2020	21.61	21.67	20.66	21.64	38,392	+0.03(+0.15%)
Nov 19, 2020	21.47	21.64	21.47	21.61	20,504	-0.07(-0.33%)
Nov 18, 2020	21.62	21.71	21.57	21.68	18,451	+0.01(+0.04%)
Nov 17, 2020	21.64	21.71	21.49	21.67	33,329	+0.00(+0.00%)
Nov 16, 2020	21.23	21.78	21.23	21.67	59,507	+0.40(+1.87%)
Nov 13, 2020	21.25	21.28	21.22	21.28	16,773	-0.00(-0.02%)
Nov 12, 2020	21.20	21.31	21.20	21.28	14,008	+0.00(+0.00%)
Nov 11, 2020	21.26	21.29	21.23	21.28	8,446	-0.02(-0.11%)
Nov 10, 2020	21.26	21.30	21.24	21.30	12,599	-0.06(-0.26%)
Nov 09, 2020	21.18	21.38	21.17	21.36	17,206	+0.19(+0.87%)
Nov 06, 2020	21.24	21.26	21.13	21.18	11,679	-0.11(-0.53%)
Nov 05, 2020	21.31	21.31	21.23	21.29	11,339	-0.10(-0.45%)
Nov 04, 2020	21.10	21.40	21.10	21.38	20,464	+0.29(+1.37%)
Nov 03, 2020	21.13	21.22	21.09	21.10	14,897	-0.15(-0.72%)
Nov 02, 2020	20.91	21.25	20.91	21.25	11,922	+0.24(+1.15%)
Oct 30, 2020	20.75	21.01	20.75	21.01	56,904	+0.18(+0.85%)
Oct 29, 2020	20.93	21.13	20.83	20.83	17,160	-0.14(-0.65%)
Oct 28, 2020	21.14	21.21	20.91	20.97	10,425	-0.27(-1.29%)
Oct 27, 2020	21.28	21.28	21.12	21.24	24,855	-0.06(-0.26%)
Oct 26, 2020	21.25	21.32	21.22	21.30	11,423	+0.02(+0.11%)
Oct 23, 2020	21.23	21.27	21.12	21.27	13,045	+0.00(+0.00%)
Oct 22, 2020	20.98	21.27	20.98	21.27	14,777	+0.21(+0.99%)
Oct 21, 2020	21.18	21.18	20.97	21.06	22,894	-0.06(-0.30%)
Oct 20, 2020	21.10	21.27	21.10	21.13	25,603	-0.09(-0.42%)
Oct 19, 2020	21.12	21.31	21.02	21.22	26,592	+0.10(+0.50%)
Oct 16, 2020	21.29	21.29	21.11	21.11	18,512	-0.26(-1.21%)
Oct 15, 2020	21.19	21.37	21.16	21.37	21,717	+0.11(+0.53%)
Oct 14, 2020	21.27	21.27	21.16	21.26	12,962	-0.05(-0.23%)
Oct 13, 2020	21.17	21.30	21.17	21.30	21,554	+0.00(+0.00%)
Oct 12, 2020	21.22	21.30	21.17	21.30	20,857	+0.00(+0.00%)
Oct 09, 2020	21.14	21.30	21.13	21.30	11,803	+0.02(+0.11%)
Oct 08, 2020	21.24	21.28	21.15	21.28	19,557	+0.02(+0.08%)
Oct 07, 2020	21.04	21.26	21.04	21.26	24,703	+0.13(+0.61%)
Oct 06, 2020	21.14	21.15	21.05	21.14	12,489	-0.02(-0.08%)
Oct 05, 2020	21.01	21.15	20.97	21.15	14,572	+0.12(+0.57%)
Oct 02, 2020	20.90	21.14	20.90	21.03	18,015	-0.02(-0.11%)
Oct 01, 2020	20.93	21.05	20.88	21.05	20,576	+0.24(+1.16%)
Sep 30, 2020	21.03	21.10	20.81	20.81	43,335	-0.23(-1.07%)
Sep 29, 2020	21.05	21.14	20.92	21.04	13,011	+0.09(+0.42%)
Sep 28, 2020	21.09	21.09	20.93	20.95	35,850	-0.08(-0.38%)
Sep 25, 2020	20.76	21.10	20.76	21.03	18,761	+0.42(+2.03%)
Sep 24, 2020	20.78	20.84	20.57	20.61	10,747	-0.09(-0.45%)
Sep 23, 2020	21.09	21.09	20.64	20.70	19,698	-0.33(-1.55%)
Sep 22, 2020	20.86	21.05	20.78	21.03	20,351	+0.27(+1.32%)
Sep 21, 2020	20.99	20.99	20.69	20.76	17,843	-0.27(-1.30%)
Sep 18, 2020	21.07	21.07	20.85	21.03	10,933	+0.11(+0.54%)
Sep 17, 2020	21.09	21.22	20.91	20.92	66,982	-0.10(-0.50%)
Sep 16, 2020	21.17	21.21	21.02	21.02	34,854	-0.27(-1.29%)
Sep 15, 2020	21.13	21.30	20.98	21.30	17,893	+0.24(+1.15%)
Sep 14, 2020	21.00	21.15	20.91	21.05	13,832	+0.19(+0.93%)
Sep 11, 2020	21.09	21.09	20.86	20.86	13,972	-0.25(-1.20%)
Sep 10, 2020	20.84	21.12	20.84	21.12	18,278	+0.14(+0.64%)
Sep 09, 2020	20.94	20.98	20.79	20.98	9,089	+0.18(+0.88%)
Sep 08, 2020	20.86	20.90	20.71	20.80	19,697	-0.08(-0.38%)
Sep 04, 2020	21.00	21.02	20.80	20.88	17,119	-0.25(-1.17%)
Sep 03, 2020	21.11	21.13	20.98	21.12	24,329	+0.02(+0.08%)
Sep 02, 2020	20.97	21.13	20.89	21.11	22,494	+0.13(+0.61%)