Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	20.65	20.92	20.58	20.92	26,182	+0.28(+1.35%)
Jul 30, 2020	20.61	20.65	20.57	20.65	16,361	+0.03(+0.15%)
Jul 29, 2020	20.38	20.61	20.38	20.61	27,845	+0.20(+0.97%)
Jul 28, 2020	20.19	20.42	20.19	20.42	13,456	+0.22(+1.10%)
Jul 27, 2020	20.41	20.44	20.15	20.19	31,463	-0.15(-0.74%)
Jul 24, 2020	20.41	20.41	20.33	20.34	12,965	-0.03(-0.16%)
Jul 23, 2020	20.45	20.45	20.31	20.38	18,409	+0.05(+0.23%)
Jul 22, 2020	20.36	20.42	20.25	20.33	20,000	-0.09(-0.43%)
Jul 21, 2020	20.46	20.46	20.34	20.42	8,569	-0.04(-0.19%)
Jul 20, 2020	20.46	20.46	20.34	20.46	11,281	+0.10(+0.47%)
Jul 17, 2020	20.13	20.42	20.13	20.36	31,721	+0.02(+0.12%)
Jul 16, 2020	20.11	20.34	20.11	20.34	16,955	+0.22(+1.11%)
Jul 15, 2020	20.11	20.11	20.02	20.11	21,740	+0.00(+0.00%)
Jul 14, 2020	20.02	20.14	19.93	20.11	14,912	+0.06(+0.32%)
Jul 13, 2020	20.10	20.16	20.01	20.05	16,178	-0.05(-0.26%)
Jul 10, 2020	20.02	20.11	19.92	20.10	23,791	-0.04(-0.18%)
Jul 09, 2020	20.22	20.22	19.89	20.14	11,063	+0.27(+1.36%)
Jul 08, 2020	19.88	20.25	19.80	19.87	21,335	-0.02(-0.08%)
Jul 07, 2020	19.89	19.94	19.80	19.88	23,961	-0.01(-0.04%)
Jul 06, 2020	19.85	19.89	19.84	19.89	17,717	+0.15(+0.76%)
Jul 02, 2020	19.55	19.75	19.55	19.74	8,308	+0.21(+1.10%)
Jul 01, 2020	19.57	19.62	19.46	19.53	20,867	+0.07(+0.37%)
Jun 30, 2020	19.66	19.72	19.46	19.46	95,575	-0.21(-1.05%)
Jun 29, 2020	19.58	19.69	19.46	19.66	33,624	+0.08(+0.41%)
Jun 26, 2020	19.80	19.84	19.58	19.58	19,637	-0.14(-0.70%)
Jun 25, 2020	19.77	19.84	19.65	19.72	35,289	-0.02(-0.10%)
Jun 24, 2020	19.94	19.94	19.61	19.74	25,036	-0.16(-0.80%)
Jun 23, 2020	19.86	19.90	19.61	19.90	27,284	+0.15(+0.76%)
Jun 22, 2020	19.85	19.88	19.67	19.75	16,128	-0.02(-0.12%)
Jun 19, 2020	19.93	19.96	19.73	19.77	22,532	-0.14(-0.72%)
Jun 18, 2020	20.01	20.01	19.72	19.92	13,408	-0.02(-0.12%)
Jun 17, 2020	19.94	20.05	19.80	19.94	19,442	+0.00(+0.00%)
Jun 16, 2020	19.96	20.11	19.70	19.94	12,974	+0.33(+1.70%)
Jun 15, 2020	19.50	19.77	19.47	19.61	23,103	+0.00(+0.00%)
Jun 12, 2020	19.78	19.90	19.49	19.61	22,910	+0.02(+0.08%)
Jun 11, 2020	19.73	19.81	19.45	19.59	32,885	-0.37(-1.86%)
Jun 10, 2020	20.00	20.06	19.87	19.96	21,896	-0.04(-0.18%)
Jun 09, 2020	19.97	20.05	19.88	20.00	15,660	+0.02(+0.12%)
Jun 08, 2020	19.88	19.98	19.83	19.97	17,797	+0.17(+0.87%)
Jun 05, 2020	19.86	19.98	19.71	19.80	54,748	+0.00(+0.00%)
Jun 04, 2020	19.90	19.90	19.77	19.80	25,135	-0.10(-0.51%)
Jun 03, 2020	19.93	19.94	19.82	19.90	33,841	-0.05(-0.24%)
Jun 02, 2020	19.96	19.97	19.82	19.95	29,233	-0.02(-0.12%)
Jun 01, 2020	19.85	19.97	19.75	19.97	15,697	+0.11(+0.55%)
May 29, 2020	19.75	19.86	19.68	19.86	24,119	+0.12(+0.60%)
May 28, 2020	19.66	19.75	19.59	19.75	19,853	+0.09(+0.44%)
May 27, 2020	19.57	19.72	19.47	19.66	20,221	+0.09(+0.48%)
May 26, 2020	19.59	19.63	19.43	19.57	26,210	+0.02(+0.08%)
May 22, 2020	19.49	19.55	19.37	19.55	26,034	+0.09(+0.48%)
May 21, 2020	19.35	19.47	19.31	19.46	18,881	+0.27(+1.39%)
May 20, 2020	19.29	19.40	19.13	19.19	22,278	-0.10(-0.53%)
May 19, 2020	19.10	19.32	18.87	19.29	17,228	+0.34(+1.78%)
May 18, 2020	18.93	19.05	18.82	18.95	14,475	+0.10(+0.54%)
May 15, 2020	19.00	19.00	18.81	18.85	15,441	-0.05(-0.29%)
May 14, 2020	19.06	19.07	18.65	18.91	36,503	-0.21(-1.11%)
May 13, 2020	19.51	19.51	19.11	19.12	88,103	-0.39(-2.01%)
May 12, 2020	19.31	19.53	19.26	19.51	184,688	+0.20(+1.06%)
May 11, 2020	19.27	19.35	19.11	19.31	22,998	+0.05(+0.28%)
May 08, 2020	19.12	19.27	19.09	19.25	16,717	+0.17(+0.90%)
May 07, 2020	19.31	19.44	19.02	19.08	46,603	-0.23(-1.18%)
May 06, 2020	19.28	19.43	19.12	19.31	36,928	+0.13(+0.69%)
May 05, 2020	19.51	19.53	19.13	19.17	72,559	-0.33(-1.69%)
May 04, 2020	19.54	19.54	19.28	19.50	30,896	-0.04(-0.20%)