Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.50	17.50	17.50	0	-0.05(-0.28%)
Dec 28, 2017	17.56	17.65	17.51	17.55	149,237	+0.01(+0.05%)
Dec 27, 2017	17.44	17.56	17.42	17.54	77,008	+0.13(+0.74%)
Dec 26, 2017	17.40	17.45	17.40	17.41	134,419	+0.02(+0.12%)
Dec 22, 2017	17.38	17.44	17.37	17.39	151,377	+0.01(+0.04%)
Dec 21, 2017	17.46	17.46	17.38	17.38	90,897	-0.03(-0.20%)
Dec 20, 2017	17.47	17.51	17.42	17.42	70,909	-0.08(-0.43%)
Dec 19, 2017	17.54	17.54	17.44	17.49	112,878	+0.00(+0.00%)
Dec 18, 2017	17.57	17.57	17.44	17.49	184,899	+0.01(+0.04%)
Dec 15, 2017	17.51	17.51	17.49	17.49	60,597	-0.02(-0.12%)
Dec 14, 2017	17.82	17.82	17.43	17.51	28,757	+0.16(+0.94%)
Dec 13, 2017	17.37	17.37	17.23	17.34	89,365	+0.01(+0.08%)
Dec 12, 2017	17.36	17.38	17.31	17.33	163,206	+0.00(+0.00%)
Dec 11, 2017	17.47	17.49	17.31	17.33	62,186	-0.14(-0.78%)
Dec 08, 2017	17.42	17.53	17.38	17.47	65,950	+0.05(+0.27%)
Dec 07, 2017	17.36	17.43	17.30	17.42	1,037,880	+0.09(+0.51%)
Dec 06, 2017	17.38	17.43	17.31	17.33	79,544	-0.03(-0.20%)
Dec 05, 2017	17.48	17.48	17.30	17.36	70,963	+0.01(+0.04%)
Dec 04, 2017	17.30	17.42	17.29	17.36	416,581	+0.07(+0.43%)
Dec 01, 2017	17.40	17.43	17.24	17.28	75,729	-0.09(-0.55%)
Nov 30, 2017	17.59	17.59	17.29	17.38	88,879	-0.01(-0.04%)
Nov 29, 2017	17.26	17.39	17.19	17.38	83,131	+0.13(+0.75%)
Nov 28, 2017	17.26	17.33	17.21	17.26	49,655	+0.01(+0.08%)
Nov 27, 2017	17.32	17.32	17.23	17.24	52,695	-0.07(-0.43%)
Nov 24, 2017	17.26	17.32	17.23	17.32	8,743	+0.05(+0.31%)
Nov 22, 2017	17.26	17.29	17.23	17.26	25,305	+0.05(+0.31%)
Nov 21, 2017	17.26	17.32	17.19	17.21	48,752	-0.07(-0.39%)
Nov 20, 2017	17.24	17.30	17.21	17.28	94,873	+0.04(+0.24%)
Nov 17, 2017	17.15	17.24	17.14	17.24	34,724	+0.09(+0.51%)
Nov 16, 2017	17.11	17.16	17.09	17.15	45,720	+0.03(+0.20%)
Nov 15, 2017	17.16	17.16	17.08	17.11	56,612	-0.01(-0.08%)
Nov 14, 2017	17.17	17.17	17.09	17.13	28,537	+0.01(+0.08%)
Nov 13, 2017	17.13	17.13	17.07	17.11	32,497	+0.01(+0.08%)
Nov 10, 2017	17.18	17.18	17.08	17.10	26,437	-0.04(-0.24%)
Nov 09, 2017	17.19	17.21	17.11	17.14	21,760	+0.01(+0.04%)
Nov 08, 2017	17.17	17.19	17.11	17.13	39,730	-0.02(-0.12%)
Nov 07, 2017	17.16	17.16	17.11	17.15	65,096	+0.01(+0.08%)
Nov 06, 2017	17.16	17.18	17.13	17.14	34,851	-0.00(-0.00%)
Nov 03, 2017	17.15	17.15	17.13	17.14	36,433	-0.01(-0.04%)
Nov 02, 2017	17.13	17.17	17.13	17.15	28,493	+0.02(+0.12%)
Nov 01, 2017	17.16	17.16	17.09	17.13	105,172	-0.03(-0.16%)
Oct 31, 2017	17.12	17.15	17.08	17.15	54,939	+0.05(+0.32%)
Oct 30, 2017	17.05	17.11	17.05	17.10	30,014	-0.01(-0.08%)
Oct 27, 2017	17.09	17.11	17.03	17.11	58,972	+0.05(+0.32%)
Oct 26, 2017	17.11	17.11	17.06	17.06	66,335	-0.02(-0.12%)
Oct 25, 2017	17.13	17.13	17.05	17.08	102,789	-0.07(-0.39%)
Oct 24, 2017	17.09	17.15	17.07	17.15	121,405	+0.05(+0.32%)
Oct 23, 2017	17.11	17.11	17.05	17.09	67,567	-0.01(-0.04%)
Oct 20, 2017	17.15	17.15	17.03	17.10	1,162,603	-0.05(-0.32%)
Oct 19, 2017	17.16	17.18	17.13	17.15	105,215	+0.03(+0.16%)
Oct 18, 2017	17.16	17.16	17.09	17.13	369,268	-0.03(-0.20%)
Oct 17, 2017	17.14	17.16	17.13	17.16	88,986	+0.03(+0.16%)
Oct 16, 2017	17.12	17.16	17.07	17.13	159,870	+0.01(+0.04%)
Oct 13, 2017	17.11	17.14	17.11	17.13	93,151	+0.03(+0.20%)
Oct 12, 2017	17.06	17.13	17.06	17.09	452,784	+0.05(+0.32%)
Oct 11, 2017	17.02	17.06	17.01	17.04	133,255	+0.06(+0.36%)
Oct 10, 2017	16.99	17.04	16.98	16.98	216,355	+0.00(+0.00%)
Oct 09, 2017	17.14	17.16	16.97	16.98	340,742	-0.14(-0.83%)
Oct 06, 2017	17.15	17.18	17.04	17.12	95,820	-0.05(-0.32%)
Oct 05, 2017	17.15	17.19	17.14	17.17	103,479	+0.03(+0.20%)
Oct 04, 2017	17.13	17.14	17.08	17.14	63,440	+0.03(+0.16%)
Oct 03, 2017	17.09	17.13	17.09	17.11	57,054	+0.05(+0.28%)