Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	20.45	20.72	20.45	20.49	25,955	+0.04(+0.18%)
Jun 29, 2022	20.48	20.63	20.43	20.45	8,773	-0.01(-0.04%)
Jun 28, 2022	20.65	20.66	20.46	20.46	8,089	+0.00(+0.00%)
Jun 27, 2022	20.54	20.74	20.44	20.46	12,139	-0.08(-0.39%)
Jun 24, 2022	20.55	20.78	20.46	20.54	8,834	+0.10(+0.48%)
Jun 23, 2022	20.43	20.69	20.43	20.44	12,279	+0.02(+0.09%)
Jun 22, 2022	20.43	20.78	20.12	20.43	41,608	-0.17(-0.83%)
Jun 21, 2022	20.08	20.60	20.08	20.60	22,496	+0.52(+2.60%)
Jun 17, 2022	19.80	20.38	19.60	20.08	28,542	+0.19(+0.95%)
Jun 16, 2022	20.00	20.09	19.59	19.89	42,145	+0.11(+0.54%)
Jun 15, 2022	19.31	20.17	19.31	19.78	58,393	+0.58(+3.04%)
Jun 14, 2022	19.47	19.55	19.01	19.20	43,302	-0.17(-0.88%)
Jun 13, 2022	19.60	19.64	19.37	19.37	61,173	-0.47(-2.36%)
Jun 10, 2022	20.45	20.51	19.76	19.84	32,659	-0.55(-2.69%)
Jun 09, 2022	20.78	20.78	20.37	20.38	24,804	-0.31(-1.50%)
Jun 08, 2022	20.69	20.85	20.69	20.69	23,568	+0.05(+0.26%)
Jun 07, 2022	20.52	20.65	20.38	20.64	20,798	+0.21(+1.04%)
Jun 06, 2022	20.45	20.68	20.33	20.43	11,696	-0.08(-0.41%)
Jun 03, 2022	20.70	20.89	20.38	20.51	42,520	-0.16(-0.79%)
Jun 02, 2022	20.75	20.96	20.63	20.68	51,021	-0.20(-0.97%)
Jun 01, 2022	20.99	21.16	20.70	20.88	36,921	-0.11(-0.55%)
May 31, 2022	21.52	21.52	20.91	20.99	66,932	-0.29(-1.38%)
May 27, 2022	20.88	21.47	20.88	21.29	16,459	+0.46(+2.22%)
May 26, 2022	20.81	21.06	20.65	20.83	35,999	+0.24(+1.16%)
May 25, 2022	20.38	20.69	20.32	20.59	15,574	+0.27(+1.31%)
May 24, 2022	20.25	20.33	19.96	20.32	18,666	+0.06(+0.31%)
May 23, 2022	20.06	20.27	19.96	20.26	56,978	+0.19(+0.93%)
May 20, 2022	19.99	20.15	19.96	20.07	26,956	+0.12(+0.62%)
May 19, 2022	19.71	20.14	19.61	19.95	49,253	+0.22(+1.12%)
May 18, 2022	19.67	19.73	19.45	19.73	36,585	+0.20(+1.04%)
May 17, 2022	19.67	19.72	19.40	19.53	42,247	+0.19(+1.01%)
May 16, 2022	19.23	19.51	19.14	19.33	27,735	+0.10(+0.51%)
May 13, 2022	19.23	19.59	19.15	19.23	30,225	-0.01(-0.05%)
May 12, 2022	19.02	19.29	18.99	19.24	23,898	+0.19(+1.02%)
May 11, 2022	19.07	19.42	19.03	19.05	52,523	-0.19(-0.97%)
May 10, 2022	19.25	19.27	19.05	19.23	33,578	+0.10(+0.50%)
May 09, 2022	19.45	19.45	19.12	19.14	30,393	-0.41(-2.08%)
May 06, 2022	19.67	19.90	19.33	19.54	91,146	-0.24(-1.21%)
May 05, 2022	20.14	20.14	19.49	19.78	115,548	-0.40(-1.97%)
May 04, 2022	19.56	20.29	19.29	20.18	71,790	+0.62(+3.16%)
May 03, 2022	19.49	19.57	19.28	19.56	52,060	+0.12(+0.64%)
May 02, 2022	20.05	20.05	19.34	19.44	51,354	-0.59(-2.96%)
Apr 29, 2022	19.90	20.20	19.68	20.03	72,723	+0.17(+0.85%)
Apr 28, 2022	20.20	20.21	19.68	19.86	29,682	-0.04(-0.18%)
Apr 27, 2022	20.22	20.22	19.90	19.90	30,562	-0.28(-1.40%)
Apr 26, 2022	20.27	20.36	20.07	20.18	18,575	-0.09(-0.44%)
Apr 25, 2022	20.07	20.34	20.07	20.27	15,950	+0.19(+0.97%)
Apr 22, 2022	20.38	20.63	20.07	20.07	42,920	-0.27(-1.30%)
Apr 21, 2022	20.56	20.68	20.34	20.34	28,623	-0.34(-1.63%)
Apr 20, 2022	20.52	20.69	20.42	20.68	46,730	+0.21(+1.04%)
Apr 19, 2022	20.64	20.64	20.34	20.46	28,796	-0.13(-0.64%)
Apr 18, 2022	20.60	20.71	20.45	20.60	18,654	-0.09(-0.43%)
Apr 14, 2022	20.67	20.71	20.36	20.68	50,154	+0.12(+0.60%)
Apr 13, 2022	20.50	21.04	20.48	20.56	39,076	-0.04(-0.21%)
Apr 12, 2022	20.53	20.85	20.34	20.60	71,112	+0.13(+0.65%)
Apr 11, 2022	20.70	20.94	20.47	20.47	24,830	-0.29(-1.41%)
Apr 08, 2022	20.91	20.93	20.69	20.76	23,641	-0.16(-0.76%)
Apr 07, 2022	20.91	21.19	20.91	20.92	19,169	-0.03(-0.13%)
Apr 06, 2022	21.12	21.19	20.91	20.95	26,700	-0.17(-0.80%)
Apr 05, 2022	21.40	21.52	21.12	21.12	31,291	-0.38(-1.77%)
Apr 04, 2022	21.40	21.59	21.38	21.50	52,757	-0.05(-0.25%)