Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	17.02	17.13	16.97	16.97	41,798	+0.05(+0.30%)
Sep 27, 2018	16.99	17.02	16.87	16.92	32,508	-0.05(-0.31%)
Sep 26, 2018	17.07	17.07	16.92	16.98	44,431	-0.09(-0.54%)
Sep 25, 2018	17.10	17.10	16.84	17.07	49,896	-0.04(-0.21%)
Sep 24, 2018	17.05	17.14	17.05	17.10	14,576	+0.06(+0.34%)
Sep 21, 2018	17.02	17.13	17.02	17.05	19,580	+0.01(+0.04%)
Sep 20, 2018	17.07	17.12	17.01	17.04	42,861	+0.04(+0.25%)
Sep 19, 2018	17.21	17.21	16.99	16.99	40,313	-0.19(-1.09%)
Sep 18, 2018	17.28	17.28	17.18	17.18	52,165	+0.01(+0.04%)
Sep 17, 2018	17.32	17.32	17.15	17.17	35,204	-0.12(-0.68%)
Sep 14, 2018	17.32	17.37	17.28	17.29	16,525	-0.05(-0.30%)
Sep 13, 2018	17.40	17.45	17.32	17.34	33,154	+0.03(+0.15%)
Sep 12, 2018	17.30	17.35	17.25	17.32	38,182	+0.08(+0.45%)
Sep 11, 2018	17.26	17.33	17.24	17.24	35,156	+0.00(+0.00%)
Sep 10, 2018	17.17	17.35	17.15	17.24	22,669	+0.14(+0.83%)
Sep 07, 2018	17.33	17.33	16.99	17.10	68,022	-0.17(-0.99%)
Sep 06, 2018	17.45	17.45	17.27	17.27	58,785	-0.08(-0.45%)
Sep 05, 2018	17.59	17.59	17.33	17.35	51,716	-0.18(-1.01%)
Sep 04, 2018	17.66	17.66	17.52	17.52	56,468	-0.08(-0.44%)
Aug 31, 2018		17.60	17.60	17.60	0	-0.04(-0.20%)
Aug 30, 2018	17.64	17.65	17.59	17.64	23,767	+0.07(+0.40%)
Aug 29, 2018	17.65	17.66	17.56	17.57	21,154	-0.04(-0.20%)
Aug 28, 2018	17.57	17.60	17.52	17.60	28,755	-0.01(-0.04%)
Aug 27, 2018	17.54	17.63	17.54	17.61	9,344	+0.05(+0.28%)
Aug 24, 2018	17.55	17.56	17.52	17.56	9,154	+0.01(+0.04%)
Aug 23, 2018	17.55	17.55	17.51	17.55	16,749	+0.00(+0.00%)
Aug 22, 2018	17.52	17.55	17.50	17.55	22,512	+0.05(+0.28%)
Aug 21, 2018	17.51	17.51	17.45	17.50	13,046	-0.01(-0.08%)
Aug 20, 2018	17.54	17.54	17.38	17.52	26,303	+0.07(+0.41%)
Aug 17, 2018	17.49	17.53	17.45	17.45	7,605	+0.00(+0.00%)
Aug 16, 2018	17.47	17.49	17.42	17.45	18,829	-0.03(-0.16%)
Aug 15, 2018	17.47	17.47	17.41	17.47	10,723	+0.03(+0.16%)
Aug 14, 2018	17.43	17.48	17.40	17.45	16,283	+0.05(+0.29%)
Aug 13, 2018	17.40	17.43	17.34	17.40	35,953	+0.07(+0.41%)
Aug 10, 2018	17.44	17.44	17.33	17.33	17,604	-0.04(-0.20%)
Aug 09, 2018	17.52	17.52	17.36	17.36	25,700	-0.11(-0.61%)
Aug 08, 2018	17.51	17.52	17.45	17.47	21,175	+0.03(+0.16%)
Aug 07, 2018	17.49	17.49	17.40	17.44	29,993	+0.01(+0.04%)
Aug 06, 2018	17.47	17.50	17.43	17.43	20,806	+0.04(+0.20%)
Aug 03, 2018	17.49	17.56	17.34	17.40	33,236	-0.06(-0.33%)
Aug 02, 2018	17.53	17.53	17.37	17.45	13,481	+0.05(+0.29%)
Aug 01, 2018	17.60	17.60	17.40	17.40	32,904	-0.12(-0.68%)
Jul 31, 2018	17.57	17.61	17.44	17.52	28,845	-0.03(-0.19%)
Jul 30, 2018	17.56	17.62	17.52	17.56	9,723	+0.04(+0.22%)
Jul 27, 2018	17.63	17.66	17.49	17.52	25,631	-0.10(-0.56%)
Jul 26, 2018	17.60	17.69	17.58	17.62	16,766	-0.01(-0.08%)
Jul 25, 2018	17.60	17.63	17.47	17.63	24,495	+0.12(+0.69%)
Jul 24, 2018	17.62	17.63	17.51	17.51	16,222	-0.04(-0.24%)
Jul 23, 2018	17.64	17.69	17.47	17.55	21,916	-0.09(-0.48%)
Jul 20, 2018	17.48	17.64	17.45	17.64	45,727	+0.13(+0.77%)
Jul 19, 2018	17.48	17.50	17.47	17.50	20,329	+0.02(+0.12%)
Jul 18, 2018	17.40	17.50	17.40	17.48	27,738	+0.08(+0.45%)
Jul 17, 2018	17.61	17.61	17.40	17.40	118,104	-0.21(-1.17%)
Jul 16, 2018	17.69	17.69	17.58	17.61	11,535	-0.03(-0.16%)
Jul 13, 2018	17.70	17.70	17.58	17.64	8,890	-0.06(-0.36%)
Jul 12, 2018	17.68	17.71	17.58	17.70	71,473	+0.12(+0.69%)
Jul 11, 2018	17.74	17.74	17.58	17.58	31,852	-0.16(-0.88%)
Jul 10, 2018	17.71	17.74	17.67	17.74	28,303	+0.03(+0.16%)
Jul 09, 2018	17.72	17.75	17.64	17.71	41,803	-0.07(-0.40%)
Jul 06, 2018	17.62	17.79	17.62	17.78	41,844	+0.17(+0.97%)
Jul 05, 2018	17.62	17.62	17.59	17.61	22,895	+0.04(+0.24%)
Jul 03, 2018		17.57	17.57	17.57	0	+0.03(+0.16%)