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	52,288	+0.06(+0.37%)
May 30, 2018	16.88	16.97	16.84	16.97	62,520	+0.13(+0.79%)
May 29, 2018	16.97	16.97	16.83	16.83	39,413	-0.04(-0.25%)
May 25, 2018		16.88	16.88	16.88	0	+0.04(+0.25%)
May 24, 2018	16.76	16.89	16.76	16.83	59,078	+0.07(+0.42%)
May 23, 2018	16.81	16.81	16.78	16.76	20,967	-0.04(-0.25%)
May 22, 2018	16.82	16.82	16.75	16.81	25,096	+0.01(+0.08%)
May 21, 2018	16.81	16.83	16.77	16.79	38,686	+0.02(+0.13%)
May 18, 2018	16.81	16.88	16.74	16.77	49,268	-0.04(-0.25%)
May 17, 2018	16.92	16.92	16.81	16.81	21,901	-0.04(-0.25%)
May 16, 2018	16.89	16.93	16.76	16.86	43,409	-0.06(-0.33%)
May 15, 2018	16.97	16.97	16.79	16.91	31,213	-0.01(-0.05%)
May 14, 2018	16.96	17.01	16.90	16.92	17,430	-0.10(-0.57%)
May 11, 2018	16.84	17.02	16.79	17.02	35,216	+0.18(+1.04%)
May 10, 2018	16.83	16.91	16.78	16.84	39,772	-0.04(-0.21%)
May 09, 2018	16.82	16.91	16.81	16.88	14,962	-0.01(-0.04%)
May 08, 2018	16.89	16.92	16.76	16.88	52,832	-0.01(-0.04%)
May 07, 2018	16.88	16.91	16.81	16.89	36,713	+0.03(+0.17%)
May 04, 2018	16.85	16.93	16.83	16.86	24,891	+0.08(+0.46%)
May 03, 2018	16.89	16.94	16.70	16.79	21,531	-0.04(-0.25%)
May 02, 2018	17.01	17.01	16.81	16.83	23,285	-0.03(-0.17%)
May 01, 2018	16.90	16.90	16.80	16.86	16,220	-0.04(-0.25%)
Apr 30, 2018	16.86	16.90	16.75	16.90	14,044	+0.16(+0.96%)
Apr 27, 2018	16.83	16.87	16.69	16.74	16,823	-0.09(-0.54%)
Apr 26, 2018	16.94	16.94	16.69	16.83	46,589	+0.06(+0.33%)
Apr 25, 2018	16.86	16.87	16.66	16.77	27,059	-0.17(-0.99%)
Apr 24, 2018	17.00	17.00	16.81	16.94	34,464	-0.01(-0.08%)
Apr 23, 2018	17.05	17.07	16.82	16.95	39,676	-0.11(-0.62%)
Apr 20, 2018	17.01	17.06	16.97	17.06	31,617	+0.11(+0.66%)
Apr 19, 2018	16.98	16.99	16.91	16.95	31,589	-0.08(-0.45%)
Apr 18, 2018	17.14	17.14	16.92	17.02	50,506	-0.11(-0.65%)
Apr 17, 2018	17.13	17.14	17.06	17.14	30,341	+0.08(+0.45%)
Apr 16, 2018	17.14	17.14	17.00	17.06	20,832	+0.01(+0.04%)
Apr 13, 2018	17.16	17.21	16.91	17.05	31,509	-0.08(-0.49%)
Apr 12, 2018	17.06	17.14	16.90	17.14	36,668	+0.08(+0.45%)
Apr 11, 2018	16.90	17.06	16.88	17.06	45,062	+0.20(+1.20%)
Apr 10, 2018	16.97	16.99	16.85	16.86	39,159	-0.09(-0.54%)
Apr 09, 2018	17.04	17.04	16.88	16.95	32,289	-0.11(-0.62%)
Apr 06, 2018	17.06	17.06	16.93	17.05	22,787	-0.01(-0.04%)
Apr 05, 2018	17.01	17.09	17.00	17.06	25,990	-0.01(-0.04%)
Apr 04, 2018	17.02	17.07	16.95	17.07	24,506	+0.06(+0.33%)
Apr 03, 2018	17.11	17.11	16.93	17.01	62,926	+0.03(+0.16%)
Apr 02, 2018	17.18	17.18	16.95	16.98	29,917	-0.20(-1.18%)
Mar 29, 2018		17.18	17.18	17.18	0	+0.10(+0.57%)
Mar 28, 2018	17.04	17.09	17.00	17.09	23,728	+0.06(+0.37%)
Mar 27, 2018	17.11	17.11	17.02	17.02	27,726	+0.01(+0.04%)
Mar 26, 2018	17.14	17.14	17.02	17.02	33,948	-0.08(-0.45%)
Mar 23, 2018	17.12	17.14	17.08	17.09	33,874	-0.01(-0.04%)
Mar 22, 2018	17.19	17.19	17.10	17.10	52,937	-0.08(-0.49%)
Mar 21, 2018	17.26	17.26	17.09	17.18	43,107	-0.01(-0.04%)
Mar 20, 2018	17.25	17.25	17.16	17.19	66,490	+0.00(+0.00%)
Mar 19, 2018	17.27	17.30	17.14	17.19	142,054	-0.09(-0.53%)
Mar 16, 2018	17.19	17.28	17.17	17.28	46,623	+0.09(+0.53%)
Mar 15, 2018	17.23	17.24	17.14	17.19	59,911	-0.05(-0.28%)
Mar 14, 2018	17.18	17.30	17.18	17.24	79,035	+0.13(+0.78%)
Mar 13, 2018	17.22	17.22	17.09	17.11	61,077	-0.06(-0.32%)
Mar 12, 2018	17.13	17.23	17.09	17.16	41,099	+0.03(+0.16%)
Mar 09, 2018	17.16	17.29	17.13	17.13	24,442	-0.02(-0.12%)
Mar 08, 2018	17.07	17.16	17.07	17.16	71,968	+0.09(+0.53%)
Mar 07, 2018	17.07	17.12	17.03	17.07	27,098	+0.03(+0.20%)
Mar 06, 2018	17.00	17.09	16.99	17.03	40,559	+0.06(+0.37%)
Mar 05, 2018	16.88	16.97	16.81	16.97	66,952	+0.08(+0.45%)
Mar 02, 2018	16.75	16.89	16.73	16.89	204,189	+0.17(+1.03%)
Mar 01, 2018	16.76	16.80	16.71	16.72	109,116	+0.01(+0.08%)
Feb 28, 2018	16.60	16.71	16.59	16.71	61,202	+0.04(+0.25%)
Feb 27, 2018	16.62	16.70	16.53	16.67	69,411	+0.11(+0.67%)
Feb 26, 2018	16.82	16.86	16.55	16.55	112,587	-0.20(-1.19%)
Feb 23, 2018	16.61	16.79	16.61	16.75	36,299	+0.20(+1.21%)
Feb 22, 2018	16.63	16.63	16.55	16.55	64,801	-0.01(-0.04%)
Feb 21, 2018	16.59	16.64	16.56	16.56	108,184	+0.00(+0.00%)
Feb 20, 2018	16.49	16.56	16.40	16.56	160,661	+0.12(+0.71%)
Feb 16, 2018		16.44	16.44	16.44	0	+0.03(+0.17%)
Feb 15, 2018	16.46	16.54	16.37	16.42	78,482	-0.04(-0.25%)
Feb 14, 2018	16.76	16.76	16.45	16.46	40,965	-0.13(-0.79%)
Feb 13, 2018	16.86	16.86	16.59	16.59	28,058	-0.11(-0.66%)
Feb 12, 2018	16.71	16.73	16.59	16.70	85,154	+0.08(+0.50%)
Feb 09, 2018	16.58	16.67	16.35	16.62	79,105	+0.06(+0.33%)
Feb 08, 2018	16.65	16.69	16.52	16.56	46,368	-0.09(-0.54%)
Feb 07, 2018	16.70	16.70	16.59	16.65	102,852	+0.06(+0.33%)
Feb 06, 2018	16.35	16.67	16.35	16.60	195,482	+0.13(+0.81%)
Feb 05, 2018	16.52	16.65	16.40	16.46	92,801	-0.15(-0.92%)
Feb 02, 2018	16.84	16.84	16.60	16.62	123,933	-0.23(-1.35%)
Feb 01, 2018	16.86	17.00	16.81	16.84	66,110	-0.03(-0.16%)
Jan 31, 2018	16.86	16.99	16.79	16.87	110,531	+0.16(+0.95%)
Jan 30, 2018	17.20	17.22	16.71	16.71	224,839	-0.36(-2.10%)
Jan 29, 2018	17.37	17.42	17.07	17.07	355,040	-0.34(-1.94%)
Jan 26, 2018	17.47	17.68	17.40	17.41	81,443	-0.08(-0.43%)
Jan 25, 2018	17.62	17.62	17.40	17.49	49,784	-0.02(-0.10%)
Jan 24, 2018	17.68	17.68	17.49	17.50	89,859	-0.20(-1.15%)
Jan 23, 2018	17.75	17.75	17.61	17.71	55,099	-0.01(-0.04%)
Jan 22, 2018	17.76	17.76	17.63	17.71	104,373	-0.09(-0.50%)
Jan 19, 2018	17.54	17.84	17.45	17.80	1,206,539	+0.23(+1.34%)
Jan 18, 2018	17.58	17.59	17.42	17.57	99,897	-0.04(-0.24%)
Jan 17, 2018	17.61	17.62	17.52	17.61	104,212	+0.01(+0.04%)
Jan 16, 2018	17.64	17.64	17.49	17.60	101,845	-0.04(-0.24%)
Jan 12, 2018		17.65	17.65	17.65	0	+0.03(+0.16%)
Jan 11, 2018	17.56	17.62	17.38	17.62	82,134	+0.04(+0.24%)
Jan 10, 2018		17.58	17.38	17.58	102,359	+0.09(+0.51%)
Jan 09, 2018	17.58	17.58	17.35	17.49	172,083	-0.04(-0.24%)
Jan 08, 2018	17.34	17.57	17.34	17.53	199,534	+0.21(+1.20%)
Jan 05, 2018	17.42	17.42	17.31	17.32	55,612	-0.05(-0.28%)
Jan 04, 2018	17.30	17.43	17.30	17.37	70,333	+0.08(+0.44%)
Jan 03, 2018	17.37	17.37	17.21	17.29	209,871	-0.03(-0.20%)
Jan 02, 2018	17.58	17.58	17.31	17.33	107,829	-0.17(-0.99%)
Dec 29, 2017		17.50	17.50	17.50	0	-0.05(-0.28%)
Dec 28, 2017	17.56	17.65	17.51	17.55	149,237	+0.01(+0.05%)
Dec 27, 2017	17.44	17.56	17.42	17.54	77,008	+0.13(+0.74%)
Dec 26, 2017	17.40	17.45	17.40	17.41	134,419	+0.02(+0.12%)
Dec 22, 2017	17.38	17.44	17.37	17.39	151,377	+0.01(+0.04%)
Dec 21, 2017	17.46	17.46	17.38	17.38	90,897	-0.03(-0.20%)
Dec 20, 2017	17.47	17.51	17.42	17.42	70,909	-0.08(-0.43%)
Dec 19, 2017	17.54	17.54	17.44	17.49	112,878	+0.00(+0.00%)
Dec 18, 2017	17.57	17.57	17.44	17.49	184,899	+0.01(+0.04%)
Dec 15, 2017	17.51	17.51	17.49	17.49	60,597	-0.02(-0.12%)
Dec 14, 2017	17.82	17.82	17.43	17.51	28,757	+0.16(+0.94%)
Dec 13, 2017	17.37	17.37	17.23	17.34	89,365	+0.01(+0.08%)
Dec 12, 2017	17.36	17.38	17.31	17.33	163,206	+0.00(+0.00%)
Dec 11, 2017	17.47	17.49	17.31	17.33	62,186	-0.14(-0.78%)
Dec 08, 2017	17.42	17.53	17.38	17.47	65,950	+0.05(+0.27%)
Dec 07, 2017	17.36	17.43	17.30	17.42	1,037,880	+0.09(+0.51%)
Dec 06, 2017	17.38	17.43	17.31	17.33	79,544	-0.03(-0.20%)
Dec 05, 2017	17.48	17.48	17.30	17.36	70,963	+0.01(+0.04%)
Dec 04, 2017	17.30	17.42	17.29	17.36	416,581	+0.07(+0.43%)
Dec 01, 2017	17.40	17.43	17.24	17.28	75,729	-0.09(-0.55%)
Nov 30, 2017	17.59	17.59	17.29	17.38	88,879	-0.01(-0.04%)
Nov 29, 2017	17.26	17.39	17.19	17.38	83,131	+0.13(+0.75%)
Nov 28, 2017	17.26	17.33	17.21	17.26	49,655	+0.01(+0.08%)
Nov 27, 2017	17.32	17.32	17.23	17.24	52,695	-0.07(-0.43%)
Nov 24, 2017	17.26	17.32	17.23	17.32	8,743	+0.05(+0.31%)
Nov 22, 2017	17.26	17.29	17.23	17.26	25,305	+0.05(+0.31%)
Nov 21, 2017	17.26	17.32	17.19	17.21	48,752	-0.07(-0.39%)
Nov 20, 2017	17.24	17.30	17.21	17.28	94,873	+0.04(+0.24%)
Nov 17, 2017	17.15	17.24	17.14	17.24	34,724	+0.09(+0.51%)
Nov 16, 2017	17.11	17.16	17.09	17.15	45,720	+0.03(+0.20%)
Nov 15, 2017	17.16	17.16	17.08	17.11	56,612	-0.01(-0.08%)
Nov 14, 2017	17.17	17.17	17.09	17.13	28,537	+0.01(+0.08%)
Nov 13, 2017	17.13	17.13	17.07	17.11	32,497	+0.01(+0.08%)
Nov 10, 2017	17.18	17.18	17.08	17.10	26,437	-0.04(-0.24%)
Nov 09, 2017	17.19	17.21	17.11	17.14	21,760	+0.01(+0.04%)
Nov 08, 2017	17.17	17.19	17.11	17.13	39,730	-0.02(-0.12%)
Nov 07, 2017	17.16	17.16	17.11	17.15	65,096	+0.01(+0.08%)
Nov 06, 2017	17.16	17.18	17.13	17.14	34,851	-0.00(-0.00%)
Nov 03, 2017	17.15	17.15	17.13	17.14	36,433	-0.01(-0.04%)
Nov 02, 2017	17.13	17.17	17.13	17.15	28,493	+0.02(+0.12%)
Nov 01, 2017	17.16	17.16	17.09	17.13	105,172	-0.03(-0.16%)
Oct 31, 2017	17.12	17.15	17.08	17.15	54,939	+0.05(+0.32%)
Oct 30, 2017	17.05	17.11	17.05	17.10	30,014	-0.01(-0.08%)
Oct 27, 2017	17.09	17.11	17.03	17.11	58,972	+0.05(+0.32%)
Oct 26, 2017	17.11	17.11	17.06	17.06	66,335	-0.02(-0.12%)
Oct 25, 2017	17.13	17.13	17.05	17.08	102,789	-0.07(-0.39%)
Oct 24, 2017	17.09	17.15	17.07	17.15	121,405	+0.05(+0.32%)
Oct 23, 2017	17.11	17.11	17.05	17.09	67,567	-0.01(-0.04%)
Oct 20, 2017	17.15	17.15	17.03	17.10	1,162,603	-0.05(-0.32%)
Oct 19, 2017	17.16	17.18	17.13	17.15	105,215	+0.03(+0.16%)
Oct 18, 2017	17.16	17.16	17.09	17.13	369,268	-0.03(-0.20%)
Oct 17, 2017	17.14	17.16	17.13	17.16	88,986	+0.03(+0.16%)
Oct 16, 2017	17.12	17.16	17.07	17.13	159,870	+0.01(+0.04%)
Oct 13, 2017	17.11	17.14	17.11	17.13	93,151	+0.03(+0.20%)
Oct 12, 2017	17.06	17.13	17.06	17.09	452,784	+0.05(+0.32%)
Oct 11, 2017	17.02	17.06	17.01	17.04	133,255	+0.06(+0.36%)
Oct 10, 2017	16.99	17.04	16.98	16.98	216,355	+0.00(+0.00%)
Oct 09, 2017	17.14	17.16	16.97	16.98	340,742	-0.14(-0.83%)
Oct 06, 2017	17.15	17.18	17.04	17.12	95,820	-0.05(-0.32%)
Oct 05, 2017	17.15	17.19	17.14	17.17	103,479	+0.03(+0.20%)
Oct 04, 2017	17.13	17.14	17.08	17.14	63,440	+0.03(+0.16%)
Oct 03, 2017	17.09	17.13	17.09	17.11	57,054	+0.05(+0.28%)
Oct 02, 2017	17.06	17.12	17.05	17.07	99,866	+0.01(+0.08%)
Sep 29, 2017	17.03	17.05	16.99	17.05	66,244	+0.03(+0.16%)
Sep 28, 2017	16.99	17.04	16.98	17.03	72,898	+0.03(+0.20%)
Sep 27, 2017	16.98	16.99	16.91	16.99	137,010	+0.00(+0.00%)
Sep 26, 2017	16.99	16.99	16.94	16.99	155,470	+0.00(+0.00%)
Sep 25, 2017	17.03	17.04	16.97	16.99	97,013	-0.02(-0.12%)
Sep 22, 2017	16.99	17.03	16.98	17.01	124,335	-0.01(-0.08%)
Sep 21, 2017	17.04	17.09	17.02	17.03	228,506	-0.01(-0.08%)
Sep 20, 2017	17.05	17.07	17.02	17.04	76,520	+0.02(+0.12%)
Sep 19, 2017	17.05	17.07	17.00	17.02	87,976	-0.03(-0.20%)
Sep 18, 2017	17.06	17.08	16.97	17.05	294,396	+0.03(+0.20%)
Sep 15, 2017	17.03	17.06	17.01	17.02	101,277	+0.00(+0.00%)
Sep 14, 2017	17.17	17.23	17.01	17.02	284,428	-0.20(-1.18%)
Sep 13, 2017	17.24	17.25	17.16	17.22	89,648	-0.03(-0.20%)
Sep 12, 2017	17.11	17.26	17.06	17.26	162,974	+0.16(+0.95%)
Sep 11, 2017	17.05	17.11	17.02	17.09	80,382	+0.10(+0.60%)
Sep 08, 2017	17.06	17.06	16.97	16.99	215,700	-0.04(-0.24%)
Sep 07, 2017	17.09	17.13	16.98	17.03	271,959	-0.05(-0.28%)
Sep 06, 2017	17.03	17.09	17.03	17.08	209,422	-0.01(-0.04%)
Sep 05, 2017	17.03	17.10	17.03	17.09	455,574	+0.02(+0.12%)
Sep 01, 2017	17.06	17.12	17.06	17.07	61,678	-0.06(-0.36%)
Aug 31, 2017	17.11	17.15	17.05	17.13	176,706	+0.07(+0.44%)
Aug 30, 2017	17.05	17.06	17.01	17.05	199,326	+0.05(+0.28%)
Aug 29, 2017	16.95	17.11	16.94	17.01	290,839	+0.03(+0.16%)
Aug 28, 2017	16.96	16.98	16.90	16.98	182,786	+0.02(+0.12%)
Aug 25, 2017	16.96	16.97	16.93	16.96	122,543	+0.02(+0.12%)
Aug 24, 2017	16.94	16.99	16.93	16.94	259,390	-0.03(-0.20%)
Aug 23, 2017	16.93	16.98	16.90	16.97	176,003	+0.06(+0.36%)
Aug 22, 2017	16.92	16.95	16.89	16.91	378,377	-0.01(-0.04%)