Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	20.14	20.41	20.14	20.18	26,359	+0.04(+0.18%)
Jun 29, 2022	20.17	20.31	20.11	20.14	8,910	-0.01(-0.04%)
Jun 28, 2022	20.33	20.34	20.15	20.15	8,215	+0.00(+0.00%)
Jun 27, 2022	20.23	20.42	20.13	20.15	12,328	-0.08(-0.39%)
Jun 24, 2022	20.24	20.46	20.15	20.23	8,972	+0.10(+0.48%)
Jun 23, 2022	20.11	20.38	20.11	20.13	12,470	+0.02(+0.09%)
Jun 22, 2022	20.11	20.46	19.81	20.11	42,256	-0.17(-0.83%)
Jun 21, 2022	19.77	20.28	19.77	20.28	22,846	+0.51(+2.60%)
Jun 17, 2022	19.49	20.07	19.30	19.77	28,986	+0.19(+0.95%)
Jun 16, 2022	19.69	19.78	19.29	19.58	42,801	+0.11(+0.54%)
Jun 15, 2022	19.02	19.86	19.02	19.48	59,303	+0.57(+3.04%)
Jun 14, 2022	19.18	19.25	18.72	18.90	43,977	-0.17(-0.88%)
Jun 13, 2022	19.30	19.34	19.07	19.07	62,127	-0.46(-2.36%)
Jun 10, 2022	20.14	20.20	19.45	19.53	33,168	-0.54(-2.69%)
Jun 09, 2022	20.46	20.46	20.05	20.07	25,191	-0.30(-1.50%)
Jun 08, 2022	20.38	20.53	20.38	20.38	23,936	+0.05(+0.26%)
Jun 07, 2022	20.20	20.33	20.07	20.32	21,122	+0.21(+1.04%)
Jun 06, 2022	20.13	20.36	20.02	20.11	11,878	-0.08(-0.41%)
Jun 03, 2022	20.38	20.56	20.07	20.20	43,183	-0.16(-0.79%)
Jun 02, 2022	20.44	20.64	20.31	20.36	51,817	-0.20(-0.97%)
Jun 01, 2022	20.67	20.84	20.38	20.56	37,497	-0.11(-0.55%)
May 31, 2022	21.18	21.18	20.58	20.67	67,976	-0.29(-1.38%)
May 27, 2022	20.56	21.14	20.56	20.96	16,715	+0.45(+2.22%)
May 26, 2022	20.49	20.74	20.33	20.51	36,561	+0.24(+1.16%)
May 25, 2022	20.07	20.38	20.00	20.27	15,817	+0.26(+1.31%)
May 24, 2022	19.94	20.02	19.65	20.01	18,957	+0.06(+0.31%)
May 23, 2022	19.75	19.96	19.65	19.95	57,866	+0.18(+0.93%)
May 20, 2022	19.68	19.84	19.65	19.77	27,376	+0.12(+0.62%)
May 19, 2022	19.41	19.84	19.31	19.64	50,021	+0.22(+1.12%)
May 18, 2022	19.37	19.43	19.16	19.43	37,156	+0.20(+1.04%)
May 17, 2022	19.37	19.42	19.10	19.23	42,906	+0.19(+1.01%)
May 16, 2022	18.94	19.21	18.84	19.03	28,168	+0.10(+0.51%)
May 13, 2022	18.94	19.29	18.86	18.94	30,697	-0.01(-0.05%)
May 12, 2022	18.73	18.99	18.70	18.95	24,271	+0.19(+1.02%)
May 11, 2022	18.78	19.12	18.74	18.76	53,342	-0.18(-0.97%)
May 10, 2022	18.96	18.97	18.76	18.94	34,102	+0.10(+0.50%)
May 09, 2022	19.16	19.16	18.83	18.84	30,867	-0.40(-2.08%)
May 06, 2022	19.37	19.59	19.03	19.24	92,566	-0.24(-1.21%)
May 05, 2022	19.83	19.83	19.19	19.48	117,349	-0.39(-1.97%)
May 04, 2022	19.26	19.97	18.99	19.87	72,909	+0.61(+3.16%)
May 03, 2022	19.19	19.27	18.98	19.26	52,871	+0.12(+0.64%)
May 02, 2022	19.74	19.74	19.04	19.14	52,154	-0.58(-2.96%)
Apr 29, 2022	19.59	19.89	19.38	19.72	73,857	+0.17(+0.85%)
Apr 28, 2022	19.89	19.90	19.37	19.56	30,144	-0.03(-0.18%)
Apr 27, 2022	19.91	19.91	19.59	19.59	31,039	-0.28(-1.40%)
Apr 26, 2022	19.96	20.04	19.77	19.87	18,864	-0.09(-0.44%)
Apr 25, 2022	19.77	20.03	19.77	19.96	16,199	+0.19(+0.97%)
Apr 22, 2022	20.07	20.31	19.77	19.77	43,589	-0.26(-1.30%)
Apr 21, 2022	20.24	20.36	20.03	20.03	29,069	-0.33(-1.63%)
Apr 20, 2022	20.20	20.38	20.11	20.36	47,458	+0.21(+1.04%)
Apr 19, 2022	20.32	20.32	20.03	20.15	29,245	-0.13(-0.64%)
Apr 18, 2022	20.29	20.39	20.13	20.28	18,944	-0.09(-0.43%)
Apr 14, 2022	20.35	20.39	20.04	20.37	50,936	+0.12(+0.60%)
Apr 13, 2022	20.18	20.72	20.17	20.24	39,686	-0.04(-0.21%)
Apr 12, 2022	20.22	20.53	20.03	20.29	72,220	+0.13(+0.65%)
Apr 11, 2022	20.38	20.62	20.15	20.16	25,217	-0.29(-1.41%)
Apr 08, 2022	20.58	20.61	20.38	20.44	24,009	-0.16(-0.76%)
Apr 07, 2022	20.58	20.86	20.58	20.60	19,468	-0.03(-0.13%)
Apr 06, 2022	20.79	20.86	20.59	20.63	27,116	-0.17(-0.80%)
Apr 05, 2022	21.07	21.18	20.79	20.79	31,779	-0.37(-1.77%)
Apr 04, 2022	21.07	21.26	21.05	21.17	53,580	-0.05(-0.25%)