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	17.66	17.52	17.55	149,205	+0.01(+0.05%)
Dec 27, 2017	17.44	17.56	17.42	17.54	76,991	+0.13(+0.74%)
Dec 26, 2017	17.41	17.45	17.40	17.41	134,390	+0.02(+0.12%)
Dec 22, 2017	17.39	17.44	17.37	17.39	151,344	+0.01(+0.04%)
Dec 21, 2017	17.46	17.46	17.38	17.39	90,877	-0.03(-0.20%)
Dec 20, 2017	17.48	17.51	17.42	17.42	70,894	-0.08(-0.43%)
Dec 19, 2017	17.55	17.55	17.44	17.50	112,853	+0.00(+0.00%)
Dec 18, 2017	17.57	17.57	17.44	17.50	184,858	+0.01(+0.04%)
Dec 15, 2017	17.51	17.52	17.49	17.49	60,584	-0.02(-0.12%)
Dec 14, 2017	17.82	17.82	17.43	17.51	28,751	+0.16(+0.94%)
Dec 13, 2017	17.37	17.37	17.23	17.35	89,345	+0.01(+0.08%)
Dec 12, 2017	17.37	17.38	17.31	17.33	163,170	+0.00(+0.00%)
Dec 11, 2017	17.47	17.50	17.31	17.33	62,172	-0.14(-0.78%)
Dec 08, 2017	17.42	17.53	17.39	17.47	65,935	+0.05(+0.27%)
Dec 07, 2017	17.36	17.43	17.30	17.42	1,037,654	+0.09(+0.51%)
Dec 06, 2017	17.38	17.44	17.31	17.33	79,527	-0.03(-0.19%)
Dec 05, 2017	17.48	17.48	17.31	17.37	70,948	+0.01(+0.04%)
Dec 04, 2017	17.30	17.42	17.29	17.36	416,490	+0.07(+0.43%)
Dec 01, 2017	17.40	17.44	17.24	17.29	75,712	-0.09(-0.55%)
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%)