Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.71	17.85	17.16	17.43	44,317	-0.18(-1.02%)
Mar 30, 2020	17.59	17.71	17.21	17.61	35,668	+0.28(+1.60%)
Mar 27, 2020	17.78	17.81	16.90	17.33	73,141	-0.45(-2.53%)
Mar 26, 2020	17.23	18.02	16.84	17.78	91,644	+1.19(+7.18%)
Mar 25, 2020	16.41	18.23	16.22	16.59	73,940	+0.96(+6.17%)
Mar 24, 2020	15.70	16.30	14.90	15.63	30,923	+0.74(+5.00%)
Mar 23, 2020	14.01	15.06	13.46	14.88	141,766	+0.88(+6.26%)
Mar 20, 2020	13.83	14.90	13.83	14.01	112,966	+0.84(+6.37%)
Mar 19, 2020	13.58	14.10	11.95	13.17	188,328	-0.41(-3.00%)
Mar 18, 2020	16.61	16.61	12.93	13.58	63,054	-3.27(-19.40%)
Mar 17, 2020	17.44	17.50	16.84	16.84	69,240	-0.49(-2.85%)
Mar 16, 2020	17.89	18.01	12.89	17.34	126,461	-0.74(-4.07%)
Mar 13, 2020	18.06	18.35	17.89	18.07	69,056	+0.05(+0.26%)
Mar 12, 2020	18.37	18.61	14.67	18.03	128,540	-1.69(-8.58%)
Mar 11, 2020	19.56	19.82	19.53	19.72	46,345	-0.22(-1.09%)
Mar 10, 2020	19.68	19.93	19.57	19.93	25,108	+0.35(+1.78%)
Mar 09, 2020	19.63	19.82	19.49	19.59	46,684	-0.65(-3.21%)
Mar 06, 2020	20.29	20.44	20.14	20.24	60,287	-0.17(-0.83%)
Mar 05, 2020	20.35	20.47	20.23	20.41	38,924	+0.05(+0.27%)
Mar 04, 2020	20.29	20.46	20.09	20.35	25,794	+0.06(+0.30%)
Mar 03, 2020	20.01	20.79	19.93	20.29	64,588	+0.36(+1.78%)
Mar 02, 2020	19.68	19.94	19.58	19.93	92,941	+0.43(+2.22%)
Feb 28, 2020	19.66	19.86	19.50	19.50	97,806	-0.36(-1.79%)
Feb 27, 2020	19.94	20.07	19.83	19.86	56,652	-0.16(-0.81%)
Feb 26, 2020	20.22	20.26	20.02	20.02	76,796	-0.03(-0.15%)
Feb 25, 2020	20.48	20.52	20.05	20.05	59,961	-0.40(-1.97%)
Feb 24, 2020	20.41	20.55	20.34	20.45	68,430	-0.07(-0.34%)
Feb 21, 2020	20.59	20.60	20.46	20.52	20,829	-0.04(-0.19%)
Feb 20, 2020	20.53	20.58	20.39	20.56	42,918	+0.07(+0.34%)
Feb 19, 2020	20.62	20.62	20.49	20.49	17,165	-0.14(-0.66%)
Feb 18, 2020	20.62	20.63	20.54	20.63	34,532	+0.01(+0.03%)
Feb 14, 2020	20.63	20.63	20.55	20.62	41,528	+0.03(+0.14%)
Feb 13, 2020	20.63	20.63	20.56	20.59	14,773	+0.03(+0.17%)
Feb 12, 2020	20.62	20.62	20.56	20.56	45,636	-0.04(-0.19%)
Feb 11, 2020	20.63	20.63	20.56	20.60	16,777	+0.02(+0.08%)
Feb 10, 2020	20.60	20.63	20.56	20.58	37,200	-0.03(-0.17%)
Feb 07, 2020	20.60	20.66	20.59	20.62	21,217	+0.03(+0.17%)
Feb 06, 2020	20.55	20.60	20.52	20.58	24,614	+0.03(+0.15%)
Feb 05, 2020	20.55	20.55	20.49	20.55	12,889	+0.00(+0.02%)
Feb 04, 2020	20.43	20.55	20.42	20.55	32,928	+0.07(+0.34%)
Feb 03, 2020	20.44	20.52	20.44	20.48	20,668	-0.07(-0.36%)
Jan 31, 2020	20.40	20.55	20.39	20.55	55,630	+0.21(+1.03%)
Jan 30, 2020	20.31	20.39	20.29	20.34	28,114	+0.05(+0.26%)
Jan 29, 2020	20.44	20.47	20.28	20.29	42,126	-0.09(-0.46%)
Jan 28, 2020	20.48	20.48	20.33	20.38	33,644	-0.08(-0.38%)
Jan 27, 2020	20.24	20.46	20.17	20.46	69,573	+0.17(+0.84%)
Jan 24, 2020	20.24	20.29	20.16	20.29	45,280	+0.09(+0.46%)
Jan 23, 2020	20.24	20.29	20.19	20.20	20,662	-0.01(-0.04%)
Jan 22, 2020	20.27	20.27	20.18	20.21	18,073	+0.02(+0.08%)
Jan 21, 2020	20.24	20.24	20.15	20.19	23,615	-0.01(-0.04%)
Jan 17, 2020	20.22	20.24	20.17	20.20	21,993	-0.01(-0.04%)
Jan 16, 2020	20.30	20.32	20.21	20.21	40,614	-0.02(-0.08%)
Jan 15, 2020	20.34	20.38	20.22	20.22	53,022	-0.09(-0.46%)
Jan 14, 2020	20.41	20.41	20.24	20.31	69,234	-0.10(-0.49%)
Jan 13, 2020	20.44	20.45	20.38	20.41	28,068	-0.02(-0.11%)
Jan 10, 2020	20.41	20.45	20.39	20.44	25,227	+0.01(+0.04%)
Jan 09, 2020	20.34	20.43	20.29	20.43	17,506	+0.15(+0.76%)
Jan 08, 2020	20.19	20.32	20.13	20.27	29,191	+0.05(+0.27%)
Jan 07, 2020	20.22	20.22	20.10	20.22	19,395	+0.00(+0.00%)
Jan 06, 2020	20.24	20.27	20.17	20.22	15,152	-0.05(-0.23%)
Jan 03, 2020	20.22	20.28	20.21	20.27	16,689	+0.00(+0.00%)