Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.96	18.96	18.66	18.66	142,259	-0.29(-1.51%)
Jun 27, 2019	18.88	18.96	18.88	18.94	136,306	+0.04(+0.20%)
Jun 26, 2019	18.93	18.93	18.88	18.90	35,837	-0.02(-0.12%)
Jun 25, 2019	18.92	18.97	18.86	18.93	105,838	+0.01(+0.06%)
Jun 24, 2019	18.92	18.93	18.85	18.92	35,841	-0.01(-0.03%)
Jun 21, 2019	18.96	18.98	18.89	18.92	27,097	+0.03(+0.16%)
Jun 20, 2019	18.96	18.97	18.84	18.89	68,624	-0.00(-0.02%)
Jun 19, 2019	18.86	18.91	18.75	18.90	28,361	+0.02(+0.12%)
Jun 18, 2019	18.82	18.87	18.79	18.87	57,852	+0.06(+0.32%)
Jun 17, 2019	18.67	18.82	18.58	18.81	45,181	+0.14(+0.77%)
Jun 14, 2019	18.61	18.67	18.59	18.67	29,753	+0.04(+0.24%)
Jun 13, 2019	18.51	18.64	18.45	18.63	58,778	+0.12(+0.66%)
Jun 12, 2019	18.52	18.54	18.44	18.50	27,849	+0.01(+0.08%)
Jun 11, 2019	18.51	18.51	18.43	18.49	16,224	+0.07(+0.36%)
Jun 10, 2019	18.39	18.48	18.39	18.42	42,262	+0.03(+0.16%)
Jun 07, 2019	18.29	18.42	18.27	18.39	113,391	+0.12(+0.65%)
Jun 06, 2019	18.32	18.34	18.27	18.27	24,796	+0.00(+0.00%)
Jun 05, 2019	18.33	18.33	18.26	18.27	72,798	-0.02(-0.12%)
Jun 04, 2019	18.24	18.33	18.19	18.30	48,222	+0.05(+0.28%)
Jun 03, 2019	18.24	18.25	18.17	18.24	17,612	+0.08(+0.45%)
May 31, 2019	18.25	18.26	18.13	18.16	52,117	-0.09(-0.49%)
May 30, 2019	18.19	18.25	18.19	18.25	43,658	-0.01(-0.08%)
May 29, 2019	18.27	18.28	18.23	18.27	55,055	+0.02(+0.12%)
May 28, 2019	18.29	18.29	18.22	18.24	50,013	-0.04(-0.24%)
May 24, 2019	18.30	18.35	18.24	18.29	39,592	+0.04(+0.24%)
May 23, 2019	18.24	18.28	18.21	18.24	31,064	+0.04(+0.20%)
May 22, 2019	18.21	18.25	18.16	18.21	28,225	+0.03(+0.16%)
May 21, 2019	18.19	18.22	18.13	18.18	50,774	+0.01(+0.04%)
May 20, 2019	18.22	18.25	18.13	18.17	28,619	-0.04(-0.20%)
May 17, 2019	18.26	18.27	18.20	18.21	40,670	-0.04(-0.20%)
May 16, 2019	18.23	18.25	18.16	18.24	64,412	+0.01(+0.08%)
May 15, 2019	18.19	18.23	18.13	18.23	37,440	+0.11(+0.61%)
May 14, 2019	18.19	18.20	18.06	18.12	42,476	+0.00(+0.00%)
May 13, 2019	18.15	18.19	18.07	18.12	23,006	-0.05(-0.29%)
May 10, 2019	18.18	18.28	18.14	18.17	24,913	+0.01(+0.04%)
May 09, 2019	18.21	18.21	18.09	18.16	26,388	+0.01(+0.08%)
May 08, 2019	18.25	18.25	18.15	18.15	64,572	-0.06(-0.33%)
May 07, 2019	18.30	18.30	18.16	18.21	46,924	-0.04(-0.20%)
May 06, 2019	18.29	18.29	18.20	18.24	25,402	+0.02(+0.12%)
May 03, 2019	18.32	18.32	18.22	18.22	59,254	-0.02(-0.12%)
May 02, 2019	18.30	18.30	18.21	18.24	25,552	-0.01(-0.04%)
May 01, 2019	18.19	18.27	18.19	18.25	31,344	+0.09(+0.49%)
Apr 30, 2019	18.30	18.31	18.16	18.16	109,140	-0.11(-0.61%)
Apr 29, 2019	18.37	18.37	18.23	18.27	40,484	+0.04(+0.24%)
Apr 26, 2019	18.41	18.41	18.21	18.23	32,051	-0.07(-0.41%)
Apr 25, 2019	18.38	18.42	18.30	18.30	111,958	-0.05(-0.28%)
Apr 24, 2019	18.36	18.40	18.36	18.36	29,662	-0.01(-0.04%)
Apr 23, 2019	18.41	18.41	18.34	18.36	494,377	+0.02(+0.12%)
Apr 22, 2019	18.39	18.41	18.33	18.34	65,329	-0.01(-0.08%)
Apr 18, 2019	18.45	18.45	18.35	18.36	22,759	-0.09(-0.48%)
Apr 17, 2019	18.44	18.45	18.29	18.45	80,574	+0.04(+0.24%)
Apr 16, 2019	18.35	18.45	18.35	18.40	52,170	+0.04(+0.24%)
Apr 15, 2019	18.35	18.36	18.30	18.36	26,649	+0.04(+0.24%)
Apr 12, 2019	18.30	18.39	18.28	18.31	66,392	+0.03(+0.16%)
Apr 11, 2019	18.27	18.32	18.27	18.28	59,276	+0.02(+0.09%)
Apr 10, 2019	18.24	18.32	18.19	18.27	54,150	+0.00(+0.00%)
Apr 09, 2019	18.19	18.30	18.19	18.27	94,221	+0.04(+0.20%)
Apr 08, 2019	18.26	18.33	18.23	18.23	89,921	-0.10(-0.53%)
Apr 05, 2019	18.21	18.33	18.21	18.33	38,246	+0.07(+0.41%)
Apr 04, 2019	18.10	18.26	18.10	18.25	69,729	+0.07(+0.39%)
Apr 03, 2019	18.15	18.19	18.12	18.18	38,427	+0.05(+0.27%)
Apr 02, 2019	18.06	18.15	18.01	18.13	41,918	+0.07(+0.41%)