Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.97	17.03	16.88	17.03	52,297	+0.06(+0.37%)
May 30, 2018	16.87	16.97	16.83	16.96	62,531	+0.13(+0.79%)
May 29, 2018	16.97	16.97	16.83	16.83	39,420	-0.04(-0.25%)
May 25, 2018		16.87	16.87	16.87	0	+0.04(+0.25%)
May 24, 2018	16.76	16.89	16.76	16.83	59,089	+0.07(+0.42%)
May 23, 2018	16.81	16.81	16.78	16.76	20,971	-0.04(-0.25%)
May 22, 2018	16.82	16.82	16.75	16.80	25,100	+0.01(+0.08%)
May 21, 2018	16.80	16.83	16.77	16.79	38,693	+0.02(+0.13%)
May 18, 2018	16.81	16.87	16.74	16.77	49,277	-0.04(-0.25%)
May 17, 2018	16.92	16.92	16.81	16.81	21,905	-0.04(-0.25%)
May 16, 2018	16.89	16.93	16.76	16.85	43,416	-0.06(-0.33%)
May 15, 2018	16.97	16.97	16.78	16.91	31,219	-0.01(-0.05%)
May 14, 2018	16.96	17.01	16.90	16.92	17,433	-0.10(-0.57%)
May 11, 2018	16.84	17.01	16.78	17.01	35,222	+0.18(+1.04%)
May 10, 2018	16.83	16.91	16.78	16.84	39,779	-0.04(-0.21%)
May 09, 2018	16.82	16.91	16.80	16.87	14,965	-0.01(-0.04%)
May 08, 2018	16.89	16.92	16.75	16.88	52,842	-0.01(-0.04%)
May 07, 2018	16.87	16.91	16.80	16.89	36,719	+0.03(+0.17%)
May 04, 2018	16.85	16.92	16.83	16.86	24,896	+0.08(+0.46%)
May 03, 2018	16.89	16.94	16.70	16.78	21,535	-0.04(-0.25%)
May 02, 2018	17.01	17.01	16.81	16.82	23,289	-0.03(-0.17%)
May 01, 2018	16.89	16.90	16.80	16.85	16,223	-0.04(-0.25%)
Apr 30, 2018	16.86	16.89	16.75	16.89	14,047	+0.16(+0.96%)
Apr 27, 2018	16.83	16.87	16.69	16.73	16,826	-0.09(-0.54%)
Apr 26, 2018	16.94	16.94	16.69	16.82	46,597	+0.06(+0.33%)
Apr 25, 2018	16.86	16.87	16.65	16.77	27,064	-0.17(-0.99%)
Apr 24, 2018	16.99	16.99	16.81	16.94	34,470	-0.01(-0.08%)
Apr 23, 2018	17.05	17.06	16.82	16.95	39,683	-0.11(-0.62%)
Apr 20, 2018	17.00	17.06	16.96	17.06	31,623	+0.11(+0.66%)
Apr 19, 2018	16.98	16.99	16.91	16.94	31,595	-0.08(-0.45%)
Apr 18, 2018	17.13	17.13	16.92	17.02	50,515	-0.11(-0.65%)
Apr 17, 2018	17.13	17.13	17.06	17.13	30,346	+0.08(+0.45%)
Apr 16, 2018	17.13	17.13	17.00	17.06	20,835	+0.01(+0.04%)
Apr 13, 2018	17.15	17.20	16.91	17.05	31,515	-0.08(-0.49%)
Apr 12, 2018	17.06	17.13	16.90	17.13	36,675	+0.08(+0.45%)
Apr 11, 2018	16.89	17.06	16.88	17.06	45,070	+0.20(+1.21%)
Apr 10, 2018	16.96	16.99	16.85	16.85	39,166	-0.09(-0.54%)
Apr 09, 2018	17.03	17.03	16.88	16.94	32,294	-0.11(-0.62%)
Apr 06, 2018	17.06	17.06	16.93	17.05	22,791	-0.01(-0.04%)
Apr 05, 2018	17.01	17.09	16.99	17.06	25,994	-0.01(-0.04%)
Apr 04, 2018	17.01	17.06	16.95	17.06	24,510	+0.06(+0.33%)
Apr 03, 2018	17.11	17.11	16.92	17.01	62,937	+0.03(+0.17%)
Apr 02, 2018	17.18	17.18	16.95	16.98	29,922	-0.20(-1.18%)
Mar 29, 2018		17.18	17.18	17.18	0	+0.10(+0.57%)
Mar 28, 2018	17.03	17.09	16.99	17.08	23,732	+0.06(+0.37%)
Mar 27, 2018	17.11	17.11	17.01	17.02	27,731	+0.01(+0.04%)
Mar 26, 2018	17.14	17.14	17.01	17.01	33,954	-0.08(-0.45%)
Mar 23, 2018	17.12	17.14	17.08	17.09	33,880	-0.01(-0.04%)
Mar 22, 2018	17.19	17.19	17.10	17.10	52,946	-0.08(-0.49%)
Mar 21, 2018	17.26	17.26	17.09	17.18	43,115	-0.01(-0.04%)
Mar 20, 2018	17.25	17.25	17.16	17.19	66,502	+0.00(+0.00%)
Mar 19, 2018	17.27	17.30	17.14	17.19	142,079	-0.09(-0.53%)
Mar 16, 2018	17.19	17.28	17.17	17.28	46,631	+0.09(+0.53%)
Mar 15, 2018	17.23	17.24	17.14	17.19	59,922	-0.05(-0.28%)
Mar 14, 2018	17.17	17.29	17.17	17.24	79,049	+0.13(+0.78%)
Mar 13, 2018	17.22	17.22	17.08	17.10	61,088	-0.06(-0.32%)
Mar 12, 2018	17.13	17.22	17.09	17.16	41,107	+0.03(+0.16%)
Mar 09, 2018	17.16	17.28	17.13	17.13	24,447	-0.02(-0.12%)
Mar 08, 2018	17.06	17.15	17.06	17.15	71,982	+0.09(+0.53%)
Mar 07, 2018	17.07	17.12	17.03	17.06	27,103	+0.03(+0.20%)
Mar 06, 2018	17.00	17.08	16.99	17.03	40,567	+0.06(+0.37%)
Mar 05, 2018	16.88	16.97	16.81	16.97	66,965	+0.08(+0.45%)
Mar 02, 2018	16.74	16.89	16.72	16.89	204,229	+0.17(+1.03%)
Mar 01, 2018	16.76	16.79	16.70	16.72	109,137	+0.01(+0.08%)
Feb 28, 2018	16.59	16.70	16.59	16.70	61,214	+0.04(+0.25%)
Feb 27, 2018	16.61	16.70	16.53	16.66	69,424	+0.11(+0.67%)
Feb 26, 2018	16.82	16.86	16.55	16.55	112,609	-0.20(-1.20%)
Feb 23, 2018	16.61	16.79	16.61	16.75	36,306	+0.20(+1.21%)
Feb 22, 2018	16.63	16.63	16.55	16.55	64,813	-0.01(-0.04%)
Feb 21, 2018	16.59	16.64	16.56	16.56	108,205	+0.00(+0.00%)
Feb 20, 2018	16.48	16.56	16.40	16.56	160,692	+0.12(+0.71%)
Feb 16, 2018		16.44	16.44	16.44	0	+0.03(+0.17%)
Feb 15, 2018	16.45	16.54	16.36	16.41	78,497	-0.04(-0.25%)
Feb 14, 2018	16.76	16.76	16.45	16.45	40,973	-0.13(-0.79%)
Feb 13, 2018	16.86	16.86	16.59	16.59	28,063	-0.11(-0.66%)
Feb 12, 2018	16.71	16.73	16.59	16.70	85,171	+0.08(+0.50%)
Feb 09, 2018	16.57	16.66	16.35	16.61	79,120	+0.06(+0.33%)
Feb 08, 2018	16.65	16.69	16.52	16.56	46,377	-0.09(-0.54%)
Feb 07, 2018	16.70	16.70	16.59	16.65	102,872	+0.06(+0.33%)
Feb 06, 2018	16.34	16.66	16.34	16.59	195,519	+0.13(+0.81%)
Feb 05, 2018	16.52	16.65	16.40	16.46	92,819	-0.15(-0.92%)
Feb 02, 2018	16.83	16.83	16.59	16.61	123,957	-0.23(-1.35%)
Feb 01, 2018	16.86	17.00	16.81	16.84	66,122	-0.03(-0.16%)
Jan 31, 2018	16.86	16.99	16.79	16.87	110,552	+0.16(+0.95%)
Jan 30, 2018	17.19	17.21	16.71	16.71	224,882	-0.36(-2.10%)
Jan 29, 2018	17.37	17.41	17.07	17.07	355,109	-0.34(-1.94%)
Jan 26, 2018	17.47	17.68	17.40	17.41	81,459	-0.08(-0.43%)
Jan 25, 2018	17.62	17.62	17.39	17.48	49,794	-0.02(-0.10%)
Jan 24, 2018	17.68	17.68	17.49	17.50	89,876	-0.20(-1.15%)
Jan 23, 2018	17.75	17.75	17.61	17.70	55,110	-0.01(-0.04%)
Jan 22, 2018	17.75	17.75	17.62	17.71	104,393	-0.09(-0.50%)
Jan 19, 2018	17.54	17.84	17.45	17.80	1,206,771	+0.23(+1.34%)
Jan 18, 2018	17.58	17.58	17.42	17.57	99,916	-0.04(-0.24%)
Jan 17, 2018	17.61	17.62	17.52	17.61	104,232	+0.01(+0.04%)
Jan 16, 2018	17.64	17.64	17.49	17.60	101,864	-0.04(-0.24%)
Jan 12, 2018		17.64	17.64	17.64	0	+0.03(+0.16%)
Jan 11, 2018	17.56	17.61	17.37	17.61	82,150	+0.04(+0.24%)
Jan 10, 2018		17.57	17.38	17.57	102,378	+0.09(+0.51%)
Jan 09, 2018	17.57	17.57	17.35	17.48	172,116	-0.04(-0.24%)
Jan 08, 2018	17.33	17.57	17.33	17.52	199,573	+0.21(+1.20%)
Jan 05, 2018	17.41	17.41	17.30	17.32	55,623	-0.05(-0.28%)
Jan 04, 2018	17.30	17.43	17.29	17.37	70,347	+0.08(+0.44%)
Jan 03, 2018	17.37	17.37	17.21	17.29	209,912	-0.03(-0.20%)
Jan 02, 2018	17.58	17.58	17.30	17.32	107,850	-0.17(-0.99%)
Dec 29, 2017		17.50	17.50	17.50	0	-0.05(-0.28%)
Dec 28, 2017	17.55	17.65	17.51	17.55	149,266	+0.01(+0.05%)
Dec 27, 2017	17.44	17.55	17.41	17.54	77,023	+0.13(+0.74%)
Dec 26, 2017	17.40	17.44	17.39	17.41	134,445	+0.02(+0.12%)
Dec 22, 2017	17.38	17.44	17.36	17.39	151,406	+0.01(+0.04%)
Dec 21, 2017	17.46	17.46	17.37	17.38	90,914	-0.03(-0.20%)
Dec 20, 2017	17.47	17.50	17.41	17.41	70,923	-0.08(-0.43%)
Dec 19, 2017	17.54	17.54	17.44	17.49	112,900	+0.00(+0.00%)
Dec 18, 2017	17.57	17.57	17.44	17.49	184,934	+0.01(+0.04%)
Dec 15, 2017	17.50	17.51	17.48	17.48	60,609	-0.02(-0.12%)
Dec 14, 2017	17.82	17.82	17.42	17.50	28,763	+0.16(+0.94%)
Dec 13, 2017	17.37	17.37	17.23	17.34	89,381	+0.01(+0.08%)
Dec 12, 2017	17.36	17.38	17.31	17.33	163,236	+0.00(+0.00%)
Dec 11, 2017	17.46	17.49	17.31	17.33	62,197	-0.14(-0.77%)
Dec 08, 2017	17.42	17.52	17.38	17.46	65,962	+0.05(+0.27%)
Dec 07, 2017	17.35	17.42	17.29	17.42	1,038,074	+0.09(+0.51%)
Dec 06, 2017	17.37	17.43	17.31	17.33	79,559	-0.03(-0.19%)
Dec 05, 2017	17.48	17.48	17.30	17.36	70,977	+0.01(+0.04%)
Dec 04, 2017	17.29	17.42	17.29	17.35	416,659	+0.07(+0.43%)
Dec 01, 2017	17.39	17.43	17.23	17.28	75,743	-0.09(-0.55%)
Nov 30, 2017	17.59	17.59	17.29	17.37	88,895	-0.01(-0.04%)
Nov 29, 2017	17.26	17.39	17.19	17.38	83,146	+0.13(+0.75%)
Nov 28, 2017	17.26	17.33	17.21	17.25	49,664	+0.01(+0.08%)
Nov 27, 2017	17.32	17.32	17.23	17.24	52,705	-0.07(-0.43%)
Nov 24, 2017	17.26	17.32	17.23	17.31	8,745	+0.05(+0.31%)
Nov 22, 2017	17.26	17.29	17.23	17.26	25,310	+0.05(+0.32%)
Nov 21, 2017	17.26	17.32	17.18	17.21	48,761	-0.07(-0.39%)
Nov 20, 2017	17.23	17.30	17.21	17.27	94,891	+0.04(+0.24%)
Nov 17, 2017	17.15	17.23	17.14	17.23	34,730	+0.09(+0.51%)
Nov 16, 2017	17.11	17.16	17.09	17.14	45,728	+0.03(+0.20%)
Nov 15, 2017	17.16	17.16	17.08	17.11	56,623	-0.01(-0.08%)
Nov 14, 2017	17.17	17.17	17.08	17.12	28,542	+0.01(+0.08%)
Nov 13, 2017	17.12	17.12	17.07	17.11	32,504	+0.01(+0.08%)
Nov 10, 2017	17.18	17.18	17.08	17.10	26,442	-0.04(-0.24%)
Nov 09, 2017	17.18	17.21	17.10	17.14	21,764	+0.01(+0.04%)
Nov 08, 2017	17.17	17.18	17.10	17.13	39,737	-0.02(-0.12%)
Nov 07, 2017	17.16	17.16	17.10	17.15	65,108	+0.01(+0.08%)
Nov 06, 2017	17.16	17.18	17.12	17.14	34,857	-0.00(-0.00%)
Nov 03, 2017	17.14	17.15	17.13	17.14	36,439	-0.01(-0.04%)
Nov 02, 2017	17.12	17.16	17.12	17.14	28,498	+0.02(+0.12%)
Nov 01, 2017	17.16	17.16	17.09	17.12	105,191	-0.03(-0.16%)
Oct 31, 2017	17.12	17.15	17.08	17.15	54,949	+0.05(+0.32%)
Oct 30, 2017	17.04	17.11	17.04	17.10	30,020	-0.01(-0.08%)
Oct 27, 2017	17.08	17.11	17.02	17.11	58,983	+0.05(+0.32%)
Oct 26, 2017	17.10	17.10	17.06	17.06	66,348	-0.02(-0.12%)
Oct 25, 2017	17.12	17.12	17.04	17.08	102,808	-0.07(-0.39%)
Oct 24, 2017	17.09	17.15	17.06	17.14	121,427	+0.05(+0.32%)
Oct 23, 2017	17.10	17.10	17.05	17.09	67,580	-0.01(-0.04%)
Oct 20, 2017	17.15	17.15	17.03	17.10	1,162,820	-0.05(-0.32%)
Oct 19, 2017	17.16	17.18	17.12	17.15	105,234	+0.03(+0.16%)
Oct 18, 2017	17.16	17.16	17.08	17.12	369,337	-0.03(-0.20%)
Oct 17, 2017	17.14	17.16	17.12	17.16	89,003	+0.03(+0.16%)
Oct 16, 2017	17.12	17.16	17.07	17.13	159,900	+0.01(+0.04%)
Oct 13, 2017	17.11	17.13	17.10	17.12	93,168	+0.03(+0.20%)
Oct 12, 2017	17.06	17.12	17.06	17.09	452,868	+0.05(+0.32%)
Oct 11, 2017	17.02	17.06	17.00	17.04	133,279	+0.06(+0.36%)
Oct 10, 2017	16.99	17.04	16.98	16.98	216,395	+0.00(+0.00%)
Oct 09, 2017	17.14	17.16	16.97	16.98	340,806	-0.14(-0.83%)
Oct 06, 2017	17.15	17.18	17.04	17.12	95,838	-0.05(-0.32%)
Oct 05, 2017	17.14	17.18	17.14	17.17	103,498	+0.03(+0.20%)
Oct 04, 2017	17.12	17.14	17.08	17.14	63,452	+0.03(+0.16%)
Oct 03, 2017	17.09	17.13	17.08	17.11	57,065	+0.05(+0.28%)
Oct 02, 2017	17.06	17.12	17.05	17.06	99,884	+0.01(+0.08%)
Sep 29, 2017	17.03	17.05	16.99	17.05	66,256	+0.03(+0.16%)
Sep 28, 2017	16.99	17.04	16.98	17.02	72,912	+0.03(+0.20%)
Sep 27, 2017	16.98	16.99	16.91	16.99	137,035	+0.00(+0.00%)
Sep 26, 2017	16.99	16.99	16.94	16.99	155,499	+0.00(+0.00%)
Sep 25, 2017	17.03	17.04	16.97	16.99	97,031	-0.02(-0.12%)
Sep 22, 2017	16.99	17.02	16.98	17.01	124,359	-0.01(-0.08%)
Sep 21, 2017	17.04	17.09	17.02	17.02	228,549	-0.01(-0.08%)
Sep 20, 2017	17.04	17.06	17.02	17.04	76,535	+0.02(+0.12%)
Sep 19, 2017	17.05	17.07	17.00	17.02	87,992	-0.03(-0.20%)
Sep 18, 2017	17.06	17.08	16.97	17.05	294,451	+0.03(+0.20%)
Sep 15, 2017	17.03	17.06	17.01	17.02	101,295	+0.00(+0.00%)
Sep 14, 2017	17.17	17.23	17.01	17.02	284,481	-0.20(-1.18%)
Sep 13, 2017	17.24	17.25	17.16	17.22	89,665	-0.03(-0.20%)
Sep 12, 2017	17.10	17.26	17.06	17.25	163,004	+0.16(+0.95%)
Sep 11, 2017	17.04	17.10	17.02	17.09	80,397	+0.10(+0.60%)
Sep 08, 2017	17.06	17.06	16.97	16.99	215,741	-0.04(-0.24%)
Sep 07, 2017	17.09	17.12	16.98	17.03	272,010	-0.05(-0.28%)
Sep 06, 2017	17.02	17.08	17.02	17.08	209,461	-0.01(-0.04%)
Sep 05, 2017	17.02	17.10	17.02	17.08	455,659	+0.02(+0.12%)
Sep 01, 2017	17.06	17.12	17.06	17.06	61,689	-0.06(-0.36%)
Aug 31, 2017	17.11	17.14	17.04	17.12	176,739	+0.07(+0.44%)
Aug 30, 2017	17.04	17.06	17.00	17.05	199,363	+0.05(+0.28%)
Aug 29, 2017	16.95	17.10	16.93	17.00	290,893	+0.03(+0.16%)
Aug 28, 2017	16.95	16.98	16.90	16.98	182,820	+0.02(+0.12%)
Aug 25, 2017	16.96	16.97	16.93	16.95	122,566	+0.02(+0.12%)
Aug 24, 2017	16.94	16.99	16.93	16.93	259,438	-0.03(-0.20%)
Aug 23, 2017	16.93	16.98	16.90	16.97	176,036	+0.06(+0.36%)
Aug 22, 2017	16.92	16.95	16.89	16.91	378,447	-0.01(-0.04%)