Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.66	19.86	19.50	19.50	97,812	-0.36(-1.79%)
Feb 27, 2020	19.94	20.06	19.82	19.86	56,656	-0.16(-0.81%)
Feb 26, 2020	20.22	20.26	20.02	20.02	76,801	-0.03(-0.15%)
Feb 25, 2020	20.48	20.52	20.05	20.05	59,966	-0.40(-1.97%)
Feb 24, 2020	20.41	20.54	20.34	20.45	68,435	-0.07(-0.34%)
Feb 21, 2020	20.59	20.60	20.46	20.52	20,830	-0.04(-0.19%)
Feb 20, 2020	20.53	20.57	20.39	20.56	42,921	+0.07(+0.34%)
Feb 19, 2020	20.62	20.62	20.49	20.49	17,166	-0.14(-0.66%)
Feb 18, 2020	20.62	20.63	20.54	20.63	34,534	+0.01(+0.03%)
Feb 14, 2020	20.63	20.63	20.55	20.62	41,531	+0.03(+0.14%)
Feb 13, 2020	20.63	20.63	20.56	20.59	14,774	+0.03(+0.16%)
Feb 12, 2020	20.62	20.62	20.56	20.56	45,639	-0.04(-0.19%)
Feb 11, 2020	20.63	20.63	20.56	20.60	16,778	+0.02(+0.08%)
Feb 10, 2020	20.60	20.63	20.56	20.58	37,202	-0.03(-0.17%)
Feb 07, 2020	20.60	20.66	20.59	20.62	21,218	+0.03(+0.17%)
Feb 06, 2020	20.55	20.60	20.52	20.58	24,616	+0.03(+0.15%)
Feb 05, 2020	20.55	20.55	20.48	20.55	12,890	+0.00(+0.02%)
Feb 04, 2020	20.43	20.55	20.42	20.55	32,930	+0.07(+0.34%)
Feb 03, 2020	20.44	20.52	20.44	20.48	20,670	-0.07(-0.36%)
Jan 31, 2020	20.40	20.55	20.39	20.55	55,634	+0.21(+1.03%)
Jan 30, 2020	20.31	20.39	20.29	20.34	28,116	+0.05(+0.26%)
Jan 29, 2020	20.44	20.47	20.28	20.29	42,129	-0.09(-0.46%)
Jan 28, 2020	20.47	20.47	20.33	20.38	33,647	-0.08(-0.38%)
Jan 27, 2020	20.24	20.46	20.17	20.46	69,577	+0.17(+0.84%)
Jan 24, 2020	20.24	20.29	20.16	20.29	45,283	+0.09(+0.46%)
Jan 23, 2020	20.24	20.29	20.19	20.20	20,663	-0.01(-0.04%)
Jan 22, 2020	20.27	20.27	20.18	20.20	18,074	+0.02(+0.08%)
Jan 21, 2020	20.24	20.24	20.15	20.19	23,617	-0.01(-0.04%)
Jan 17, 2020	20.22	20.24	20.17	20.20	21,994	-0.01(-0.04%)
Jan 16, 2020	20.30	20.32	20.20	20.20	40,616	-0.02(-0.08%)
Jan 15, 2020	20.34	20.38	20.22	20.22	53,025	-0.09(-0.46%)
Jan 14, 2020	20.41	20.41	20.24	20.31	69,238	-0.10(-0.49%)
Jan 13, 2020	20.44	20.45	20.37	20.41	28,070	-0.02(-0.11%)
Jan 10, 2020	20.40	20.45	20.39	20.44	25,229	+0.01(+0.04%)
Jan 09, 2020	20.34	20.43	20.29	20.43	17,507	+0.15(+0.76%)
Jan 08, 2020	20.19	20.32	20.13	20.27	29,193	+0.05(+0.27%)
Jan 07, 2020	20.22	20.22	20.10	20.22	19,396	+0.00(+0.00%)
Jan 06, 2020	20.23	20.27	20.17	20.22	15,153	-0.05(-0.23%)
Jan 03, 2020	20.22	20.28	20.21	20.27	16,690	+0.00(+0.00%)
Jan 02, 2020	20.01	20.27	19.99	20.27	39,244	+0.33(+1.67%)
Dec 31, 2019	20.03	20.03	19.91	19.93	25,747	-0.09(-0.46%)
Dec 30, 2019	20.05	20.05	19.90	20.03	17,137	+0.01(+0.04%)
Dec 27, 2019	20.06	20.06	19.98	20.02	14,490	-0.02(-0.12%)
Dec 26, 2019	20.06	20.06	19.96	20.04	16,110	+0.04(+0.19%)
Dec 24, 2019	20.06	20.06	19.93	20.00	9,056	-0.06(-0.31%)
Dec 23, 2019	20.06	20.06	20.00	20.06	28,589	+0.01(+0.04%)
Dec 20, 2019	20.06	20.06	19.98	20.06	11,773	-0.02(-0.12%)
Dec 19, 2019	20.10	20.10	19.97	20.08	15,164	-0.02(-0.08%)
Dec 18, 2019	20.03	20.10	20.02	20.10	15,783	+0.10(+0.50%)
Dec 17, 2019	19.97	20.00	19.84	20.00	33,692	+0.02(+0.12%)
Dec 16, 2019	19.90	19.97	19.86	19.97	19,514	+0.11(+0.55%)
Dec 13, 2019	19.57	19.86	19.54	19.86	24,711	+0.29(+1.50%)
Dec 12, 2019	19.60	19.60	19.47	19.57	24,432	-0.01(-0.04%)
Dec 11, 2019	19.46	19.59	19.46	19.58	11,908	+0.09(+0.47%)
Dec 10, 2019	19.49	19.55	19.42	19.49	46,560	+0.00(+0.00%)
Dec 09, 2019	19.49	19.52	19.45	19.49	11,630	+0.03(+0.16%)
Dec 06, 2019	19.41	19.49	19.27	19.45	24,126	+0.05(+0.24%)
Dec 05, 2019	19.45	19.45	19.29	19.41	28,701	+0.00(+0.00%)
Dec 04, 2019	19.55	19.55	19.38	19.41	26,127	-0.02(-0.12%)
Dec 03, 2019	19.41	19.50	19.38	19.43	25,704	+0.02(+0.12%)