Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	22.31	22.36	22.16	22.16	40,079	-0.22(-1.00%)
Sep 29, 2021	22.20	22.38	22.14	22.38	15,865	+0.24(+1.09%)
Sep 28, 2021	22.33	22.33	22.12	22.14	16,400	-0.13(-0.58%)
Sep 27, 2021	22.23	22.32	22.21	22.27	18,371	-0.04(-0.19%)
Sep 24, 2021	22.44	22.44	22.27	22.31	16,446	-0.06(-0.27%)
Sep 23, 2021	22.39	22.59	22.37	22.37	22,768	-0.08(-0.34%)
Sep 22, 2021	22.41	22.49	22.41	22.45	25,199	-0.03(-0.15%)
Sep 21, 2021	22.44	22.48	22.39	22.48	10,536	+0.03(+0.15%)
Sep 20, 2021	22.44	22.47	22.37	22.45	7,734	+0.01(+0.04%)
Sep 17, 2021	22.41	22.57	22.41	22.44	9,644	-0.09(-0.42%)
Sep 16, 2021	22.37	22.54	22.37	22.53	17,428	+0.17(+0.77%)
Sep 15, 2021	22.28	22.47	22.28	22.36	5,970	-0.03(-0.12%)
Sep 14, 2021	22.27	22.51	22.27	22.39	15,187	+0.12(+0.54%)
Sep 13, 2021	22.50	22.50	22.27	22.27	51,218	-0.29(-1.28%)
Sep 10, 2021	22.46	22.56	22.46	22.56	8,718	+0.06(+0.28%)
Sep 09, 2021	22.42	22.50	22.42	22.49	5,203	+0.00(+0.02%)
Sep 08, 2021	22.42	22.49	22.42	22.49	9,667	-0.01(-0.04%)
Sep 07, 2021	22.43	22.50	22.43	22.50	5,804	+0.00(+0.00%)
Sep 03, 2021	22.50	22.50	22.43	22.50	7,958	-0.08(-0.38%)
Sep 02, 2021	22.33	22.59	22.33	22.58	16,623	+0.18(+0.80%)
Sep 01, 2021	22.46	22.46	22.39	22.40	26,688	+0.02(+0.08%)
Aug 31, 2021	22.35	22.45	22.35	22.39	30,373	-0.03(-0.15%)
Aug 30, 2021	22.27	22.50	22.27	22.42	7,568	+0.01(+0.04%)
Aug 27, 2021	22.27	22.42	22.27	22.41	9,945	+0.11(+0.50%)
Aug 26, 2021	22.30	22.38	22.30	22.30	13,670	-0.03(-0.15%)
Aug 25, 2021	22.33	22.40	22.32	22.33	15,643	+0.01(+0.04%)
Aug 24, 2021	22.47	22.47	22.31	22.33	27,298	-0.08(-0.34%)
Aug 23, 2021	22.31	22.41	22.31	22.40	7,240	+0.00(+0.00%)
Aug 20, 2021	22.37	22.42	22.37	22.40	15,203	-0.09(-0.38%)
Aug 19, 2021	22.25	22.49	22.25	22.49	15,401	+0.09(+0.38%)
Aug 18, 2021	22.36	22.40	22.32	22.40	7,186	+0.00(+0.00%)
Aug 17, 2021	22.34	22.40	22.32	22.40	10,623	+0.03(+0.11%)
Aug 16, 2021	22.47	22.53	22.30	22.38	19,169	-0.18(-0.79%)
Aug 13, 2021	22.41	22.56	22.38	22.56	32,465	+0.18(+0.80%)
Aug 12, 2021	22.22	22.39	22.22	22.38	16,768	+0.06(+0.27%)
Aug 11, 2021	22.18	22.32	22.18	22.32	6,175	+0.00(+0.00%)
Aug 10, 2021	22.28	22.32	22.16	22.32	16,822	-0.03(-0.11%)
Aug 09, 2021	22.48	22.50	22.34	22.34	19,768	-0.14(-0.60%)
Aug 06, 2021	22.34	22.50	22.34	22.48	13,140	-0.02(-0.08%)
Aug 05, 2021	22.45	22.52	22.45	22.50	14,933	+0.05(+0.23%)
Aug 04, 2021	22.35	22.45	22.32	22.45	16,164	+0.05(+0.23%)
Aug 03, 2021	22.38	22.40	22.29	22.39	17,949	+0.03(+0.11%)
Aug 02, 2021	22.28	22.37	22.28	22.37	16,757	+0.03(+0.11%)
Jul 30, 2021	22.28	22.34	22.17	22.34	19,886	+0.07(+0.30%)
Jul 29, 2021	22.14	22.28	22.11	22.28	29,337	+0.10(+0.46%)
Jul 28, 2021	22.14	22.21	21.97	22.17	11,418	-0.05(-0.23%)
Jul 27, 2021	22.17	22.22	22.09	22.22	25,045	+0.06(+0.28%)
Jul 26, 2021	22.13	22.24	22.08	22.16	36,613	+0.03(+0.15%)
Jul 23, 2021	22.11	22.13	22.07	22.13	11,349	+0.07(+0.31%)
Jul 22, 2021	22.05	22.11	22.05	22.06	7,650	-0.06(-0.27%)
Jul 21, 2021	22.06	22.14	22.05	22.12	10,752	+0.02(+0.10%)
Jul 20, 2021	22.02	22.15	21.99	22.10	28,754	+0.08(+0.37%)
Jul 19, 2021	21.98	22.05	21.90	22.02	10,517	-0.02(-0.08%)
Jul 16, 2021	22.20	22.27	22.01	22.04	114,140	-0.20(-0.92%)
Jul 15, 2021	22.14	22.24	22.14	22.24	5,022	-0.00(-0.00%)
Jul 14, 2021	22.27	22.29	22.09	22.24	23,619	+0.03(+0.11%)
Jul 13, 2021	22.28	22.31	22.17	22.22	29,245	-0.06(-0.27%)
Jul 12, 2021	22.31	22.32	22.22	22.28	31,563	-0.05(-0.23%)
Jul 09, 2021	22.39	22.44	22.31	22.33	12,082	-0.07(-0.30%)
Jul 08, 2021	22.21	22.42	22.21	22.39	15,909	+0.05(+0.23%)
Jul 07, 2021	22.32	22.37	22.29	22.34	15,286	+0.03(+0.15%)
Jul 06, 2021	22.22	22.38	22.19	22.31	26,056	-0.05(-0.23%)
Jul 02, 2021	22.28	22.38	22.28	22.36	12,783	+0.08(+0.34%)