Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.39	17.49	17.34	17.34	30,193	-0.04(-0.25%)
Jun 28, 2018	17.39	17.39	17.34	17.38	11,207	+0.01(+0.04%)
Jun 27, 2018	17.34	17.39	17.34	17.37	14,833	+0.04(+0.25%)
Jun 26, 2018	17.36	17.36	17.30	17.33	30,176	+0.03(+0.16%)
Jun 25, 2018	17.37	17.37	17.29	17.30	22,100	-0.05(-0.29%)
Jun 22, 2018	17.35	17.36	17.32	17.35	21,948	+0.08(+0.45%)
Jun 21, 2018	17.28	17.35	17.27	17.27	38,695	+0.03(+0.16%)
Jun 20, 2018	17.49	17.49	17.22	17.24	102,597	-0.16(-0.94%)
Jun 19, 2018	17.44	17.49	17.40	17.41	143,621	+0.09(+0.53%)
Jun 18, 2018	17.31	17.34	17.29	17.32	38,119	+0.01(+0.04%)
Jun 15, 2018		17.32	17.23	17.31	23,008	+0.08(+0.45%)
Jun 14, 2018	17.35	17.35	17.23	17.23	72,827	-0.07(-0.41%)
Jun 13, 2018	17.41	17.41	17.24	17.30	40,008	-0.01(-0.08%)
Jun 12, 2018	17.41	17.41	17.31	17.31	29,106	-0.03(-0.16%)
Jun 11, 2018	17.40	17.45	17.34	17.34	26,528	-0.03(-0.16%)
Jun 08, 2018	17.48	17.48	17.33	17.37	127,846	-0.06(-0.36%)
Jun 07, 2018	17.43	17.44	17.30	17.43	39,504	-0.04(-0.20%)
Jun 06, 2018	17.43	17.50	17.41	17.47	67,402	+0.04(+0.20%)
Jun 05, 2018	17.29	17.43	17.29	17.43	60,198	+0.19(+1.10%)
Jun 04, 2018	17.24	17.32	17.19	17.24	224,297	+0.00(+0.00%)
Jun 01, 2018	17.06	17.24	16.99	17.24	85,977	+0.21(+1.23%)
May 31, 2018	16.98	17.03	16.89	17.03	52,277	+0.06(+0.37%)
May 30, 2018	16.88	16.98	16.84	16.97	62,506	+0.13(+0.79%)
May 29, 2018	16.98	16.98	16.84	16.84	39,405	-0.04(-0.25%)
May 25, 2018		16.88	16.88	16.88	0	+0.04(+0.25%)
May 24, 2018	16.77	16.90	16.77	16.84	59,066	+0.07(+0.42%)
May 23, 2018	16.82	16.82	16.78	16.77	20,963	-0.04(-0.25%)
May 22, 2018	16.82	16.82	16.75	16.81	25,090	+0.01(+0.08%)
May 21, 2018	16.81	16.84	16.77	16.80	38,678	+0.02(+0.13%)
May 18, 2018	16.82	16.88	16.75	16.77	49,257	-0.04(-0.25%)
May 17, 2018	16.92	16.92	16.82	16.82	21,896	-0.04(-0.25%)
May 16, 2018	16.89	16.94	16.77	16.86	43,399	-0.06(-0.33%)
May 15, 2018	16.98	16.98	16.79	16.92	31,207	-0.01(-0.05%)
May 14, 2018	16.96	17.02	16.90	16.92	17,426	-0.10(-0.57%)
May 11, 2018	16.85	17.02	16.79	17.02	35,208	+0.18(+1.04%)
May 10, 2018	16.84	16.92	16.79	16.85	39,763	-0.04(-0.21%)
May 09, 2018	16.82	16.92	16.81	16.88	14,959	-0.01(-0.04%)
May 08, 2018	16.89	16.93	16.76	16.89	52,821	-0.01(-0.04%)
May 07, 2018	16.88	16.92	16.81	16.89	36,705	+0.03(+0.17%)
May 04, 2018	16.85	16.93	16.84	16.87	24,886	+0.08(+0.46%)
May 03, 2018	16.89	16.94	16.71	16.79	21,527	-0.04(-0.25%)
May 02, 2018	17.01	17.01	16.82	16.83	23,280	-0.03(-0.17%)
May 01, 2018	16.90	16.91	16.80	16.86	16,217	-0.04(-0.25%)
Apr 30, 2018	16.87	16.90	16.75	16.90	14,041	+0.16(+0.96%)
Apr 27, 2018	16.84	16.87	16.69	16.74	16,819	-0.09(-0.54%)
Apr 26, 2018	16.94	16.94	16.69	16.83	46,579	+0.06(+0.33%)
Apr 25, 2018	16.87	16.87	16.66	16.77	27,053	-0.17(-0.99%)
Apr 24, 2018	17.00	17.00	16.82	16.94	34,456	-0.01(-0.08%)
Apr 23, 2018	17.06	17.07	16.82	16.96	39,667	-0.11(-0.62%)
Apr 20, 2018	17.01	17.06	16.97	17.06	31,611	+0.11(+0.66%)
Apr 19, 2018	16.99	17.00	16.92	16.95	31,582	-0.08(-0.45%)
Apr 18, 2018	17.14	17.14	16.92	17.03	50,495	-0.11(-0.65%)
Apr 17, 2018	17.13	17.14	17.06	17.14	30,334	+0.08(+0.45%)
Apr 16, 2018	17.14	17.14	17.01	17.06	20,827	+0.01(+0.04%)
Apr 13, 2018	17.16	17.21	16.92	17.06	31,502	-0.08(-0.49%)
Apr 12, 2018	17.06	17.14	16.90	17.14	36,660	+0.08(+0.45%)
Apr 11, 2018	16.90	17.06	16.89	17.06	45,053	+0.20(+1.20%)
Apr 10, 2018	16.97	16.99	16.85	16.86	39,150	-0.09(-0.54%)
Apr 09, 2018	17.04	17.04	16.89	16.95	32,282	-0.11(-0.62%)
Apr 06, 2018	17.06	17.06	16.94	17.06	22,782	-0.01(-0.04%)
Apr 05, 2018	17.01	17.10	17.00	17.06	25,984	-0.01(-0.04%)
Apr 04, 2018	17.02	17.07	16.96	17.07	24,501	+0.06(+0.33%)
Apr 03, 2018	17.12	17.12	16.93	17.01	62,912	+0.03(+0.16%)