Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.71	17.86	17.17	17.43	44,307	-0.18(-1.02%)
Mar 30, 2020	17.59	17.71	17.21	17.62	35,660	+0.28(+1.60%)
Mar 27, 2020	17.79	17.82	16.90	17.34	73,125	-0.45(-2.53%)
Mar 26, 2020	17.23	18.02	16.85	17.79	91,624	+1.19(+7.18%)
Mar 25, 2020	16.42	18.23	16.22	16.60	73,924	+0.96(+6.17%)
Mar 24, 2020	15.70	16.30	14.90	15.63	30,916	+0.74(+5.00%)
Mar 23, 2020	14.01	15.06	13.46	14.89	141,735	+0.88(+6.26%)
Mar 20, 2020	13.83	14.90	13.83	14.01	112,942	+0.84(+6.37%)
Mar 19, 2020	13.58	14.10	11.95	13.17	188,287	-0.41(-3.00%)
Mar 18, 2020	16.61	16.61	12.94	13.58	63,040	-3.27(-19.40%)
Mar 17, 2020	17.44	17.51	16.85	16.85	69,225	-0.49(-2.85%)
Mar 16, 2020	17.90	18.02	12.89	17.34	126,433	-0.74(-4.07%)
Mar 13, 2020	18.06	18.35	17.89	18.08	69,041	+0.05(+0.26%)
Mar 12, 2020	18.38	18.61	14.68	18.03	128,512	-1.69(-8.58%)
Mar 11, 2020	19.56	19.82	19.54	19.72	46,335	-0.22(-1.09%)
Mar 10, 2020	19.68	19.94	19.58	19.94	25,103	+0.35(+1.78%)
Mar 09, 2020	19.64	19.82	19.49	19.59	46,674	-0.65(-3.21%)
Mar 06, 2020	20.29	20.45	20.14	20.24	60,274	-0.17(-0.83%)
Mar 05, 2020	20.36	20.47	20.24	20.41	38,916	+0.05(+0.27%)
Mar 04, 2020	20.29	20.46	20.09	20.36	25,788	+0.06(+0.31%)
Mar 03, 2020	20.02	20.80	19.93	20.29	64,574	+0.36(+1.78%)
Mar 02, 2020	19.68	19.95	19.58	19.94	92,921	+0.43(+2.22%)
Feb 28, 2020	19.67	19.86	19.51	19.51	97,784	-0.36(-1.79%)
Feb 27, 2020	19.95	20.07	19.83	19.86	56,640	-0.16(-0.81%)
Feb 26, 2020	20.22	20.26	20.02	20.02	76,779	-0.03(-0.15%)
Feb 25, 2020	20.49	20.53	20.05	20.05	59,948	-0.40(-1.97%)
Feb 24, 2020	20.42	20.55	20.34	20.46	68,415	-0.07(-0.34%)
Feb 21, 2020	20.60	20.60	20.46	20.53	20,824	-0.04(-0.19%)
Feb 20, 2020	20.53	20.58	20.39	20.57	42,908	+0.07(+0.34%)
Feb 19, 2020	20.63	20.63	20.50	20.50	17,161	-0.14(-0.66%)
Feb 18, 2020	20.63	20.63	20.54	20.63	34,524	+0.01(+0.03%)
Feb 14, 2020	20.63	20.63	20.56	20.63	41,519	+0.03(+0.14%)
Feb 13, 2020	20.63	20.63	20.56	20.60	14,769	+0.03(+0.17%)
Feb 12, 2020	20.63	20.63	20.57	20.57	45,626	-0.04(-0.19%)
Feb 11, 2020	20.63	20.63	20.57	20.60	16,773	+0.02(+0.08%)
Feb 10, 2020	20.60	20.63	20.57	20.59	37,191	-0.03(-0.17%)
Feb 07, 2020	20.60	20.67	20.59	20.62	21,212	+0.03(+0.17%)
Feb 06, 2020	20.56	20.60	20.52	20.59	24,609	+0.03(+0.15%)
Feb 05, 2020	20.56	20.56	20.49	20.56	12,886	+0.00(+0.02%)
Feb 04, 2020	20.43	20.56	20.43	20.55	32,920	+0.07(+0.34%)
Feb 03, 2020	20.45	20.53	20.45	20.48	20,664	-0.07(-0.36%)
Jan 31, 2020	20.40	20.56	20.40	20.56	55,618	+0.21(+1.03%)
Jan 30, 2020	20.32	20.40	20.29	20.35	28,108	+0.05(+0.26%)
Jan 29, 2020	20.44	20.47	20.29	20.29	42,117	-0.09(-0.46%)
Jan 28, 2020	20.48	20.48	20.33	20.39	33,637	-0.08(-0.38%)
Jan 27, 2020	20.25	20.46	20.18	20.46	69,557	+0.17(+0.84%)
Jan 24, 2020	20.25	20.29	20.16	20.29	45,270	+0.09(+0.46%)
Jan 23, 2020	20.25	20.29	20.19	20.20	20,657	-0.01(-0.04%)
Jan 22, 2020	20.28	20.28	20.19	20.21	18,069	+0.02(+0.08%)
Jan 21, 2020	20.25	20.25	20.16	20.19	23,610	-0.01(-0.04%)
Jan 17, 2020	20.22	20.25	20.17	20.20	21,988	-0.01(-0.04%)
Jan 16, 2020	20.30	20.33	20.21	20.21	40,605	-0.02(-0.08%)
Jan 15, 2020	20.35	20.39	20.22	20.22	53,010	-0.09(-0.46%)
Jan 14, 2020	20.42	20.42	20.24	20.32	69,219	-0.10(-0.49%)
Jan 13, 2020	20.44	20.46	20.38	20.42	28,062	-0.02(-0.11%)
Jan 10, 2020	20.41	20.46	20.39	20.44	25,222	+0.01(+0.04%)
Jan 09, 2020	20.35	20.43	20.30	20.43	17,502	+0.15(+0.76%)
Jan 08, 2020	20.19	20.33	20.13	20.28	29,185	+0.05(+0.27%)
Jan 07, 2020	20.22	20.22	20.10	20.22	19,391	+0.00(+0.00%)
Jan 06, 2020	20.24	20.27	20.18	20.22	15,148	-0.05(-0.23%)
Jan 03, 2020	20.22	20.29	20.21	20.27	16,685	+0.00(+0.00%)