Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	21.03	21.09	20.80	20.81	43,345	-0.23(-1.07%)
Sep 29, 2020	21.05	21.14	20.92	21.03	13,013	+0.09(+0.42%)
Sep 28, 2020	21.08	21.08	20.93	20.95	35,857	-0.08(-0.38%)
Sep 25, 2020	20.75	21.10	20.75	21.03	18,765	+0.42(+2.03%)
Sep 24, 2020	20.78	20.83	20.57	20.61	10,749	-0.09(-0.45%)
Sep 23, 2020	21.08	21.08	20.63	20.70	19,702	-0.33(-1.55%)
Sep 22, 2020	20.86	21.05	20.78	21.03	20,356	+0.27(+1.32%)
Sep 21, 2020	20.99	20.99	20.69	20.75	17,846	-0.27(-1.30%)
Sep 18, 2020	21.07	21.07	20.85	21.03	10,936	+0.11(+0.54%)
Sep 17, 2020	21.08	21.22	20.91	20.91	66,997	-0.10(-0.50%)
Sep 16, 2020	21.16	21.21	21.02	21.02	34,862	-0.27(-1.29%)
Sep 15, 2020	21.12	21.29	20.98	21.29	17,897	+0.24(+1.15%)
Sep 14, 2020	20.99	21.15	20.91	21.05	13,835	+0.19(+0.93%)
Sep 11, 2020	21.09	21.09	20.86	20.86	13,975	-0.25(-1.20%)
Sep 10, 2020	20.83	21.11	20.83	21.11	18,282	+0.14(+0.64%)
Sep 09, 2020	20.94	20.98	20.79	20.98	9,091	+0.18(+0.88%)
Sep 08, 2020	20.86	20.90	20.71	20.79	19,701	-0.08(-0.38%)
Sep 04, 2020	21.00	21.02	20.79	20.87	17,123	-0.25(-1.17%)
Sep 03, 2020	21.10	21.13	20.98	21.12	24,335	+0.02(+0.08%)
Sep 02, 2020	20.97	21.13	20.88	21.10	22,499	+0.13(+0.61%)
Sep 01, 2020	21.02	21.02	20.86	20.98	17,125	+0.08(+0.38%)
Aug 31, 2020	20.93	21.04	20.86	20.90	31,231	-0.02(-0.10%)
Aug 28, 2020	21.00	21.04	20.87	20.92	14,101	-0.08(-0.39%)
Aug 27, 2020	20.91	21.00	20.90	21.00	20,857	+0.02(+0.08%)
Aug 26, 2020	20.75	20.98	20.75	20.98	27,116	+0.18(+0.88%)
Aug 25, 2020	20.82	20.82	20.74	20.80	20,211	-0.07(-0.34%)
Aug 24, 2020	20.88	20.95	20.75	20.87	21,737	+0.01(+0.04%)
Aug 21, 2020	20.82	20.90	20.80	20.86	10,324	-0.04(-0.19%)
Aug 20, 2020	20.73	20.91	20.73	20.90	19,242	-0.02(-0.11%)
Aug 19, 2020	20.79	20.94	20.79	20.93	12,272	+0.04(+0.19%)
Aug 18, 2020	20.87	20.89	20.81	20.89	16,549	+0.10(+0.46%)
Aug 17, 2020	20.87	20.87	20.75	20.79	14,715	+0.06(+0.30%)
Aug 14, 2020	20.72	20.88	20.67	20.73	23,040	-0.06(-0.31%)
Aug 13, 2020	20.62	20.81	20.57	20.79	16,644	+0.02(+0.12%)
Aug 12, 2020	20.78	20.86	20.73	20.77	19,617	-0.00(-0.00%)
Aug 11, 2020	20.86	20.89	20.76	20.77	43,393	+0.02(+0.12%)
Aug 10, 2020	20.75	20.88	20.75	20.75	16,717	-0.14(-0.68%)
Aug 07, 2020	20.85	20.89	20.72	20.89	9,443	+0.06(+0.27%)
Aug 06, 2020	20.87	20.88	20.76	20.83	18,886	-0.03(-0.15%)
Aug 05, 2020	20.88	20.88	20.75	20.86	8,882	+0.03(+0.15%)
Aug 04, 2020	20.94	20.94	20.63	20.83	20,141	-0.20(-0.94%)
Aug 03, 2020	20.72	21.05	20.72	21.03	22,066	+0.11(+0.53%)
Jul 31, 2020	20.64	20.92	20.58	20.92	26,188	+0.28(+1.35%)
Jul 30, 2020	20.60	20.64	20.56	20.64	16,365	+0.03(+0.15%)
Jul 29, 2020	20.37	20.61	20.37	20.61	27,851	+0.20(+0.97%)
Jul 28, 2020	20.19	20.41	20.19	20.41	13,459	+0.22(+1.10%)
Jul 27, 2020	20.40	20.43	20.14	20.19	31,470	-0.15(-0.74%)
Jul 24, 2020	20.40	20.40	20.33	20.34	12,968	-0.03(-0.16%)
Jul 23, 2020	20.44	20.44	20.31	20.37	18,413	+0.05(+0.23%)
Jul 22, 2020	20.36	20.41	20.25	20.32	20,005	-0.09(-0.43%)
Jul 21, 2020	20.45	20.45	20.33	20.41	8,571	-0.04(-0.19%)
Jul 20, 2020	20.45	20.45	20.33	20.45	11,283	+0.10(+0.47%)
Jul 17, 2020	20.13	20.42	20.13	20.36	31,728	+0.02(+0.12%)
Jul 16, 2020	20.11	20.33	20.11	20.33	16,959	+0.22(+1.11%)
Jul 15, 2020	20.11	20.11	20.01	20.11	21,745	+0.00(+0.00%)
Jul 14, 2020	20.01	20.13	19.93	20.11	14,916	+0.06(+0.32%)
Jul 13, 2020	20.09	20.16	20.01	20.05	16,181	-0.05(-0.26%)
Jul 10, 2020	20.01	20.10	19.92	20.10	23,796	-0.04(-0.18%)
Jul 09, 2020	20.21	20.21	19.89	20.13	11,065	+0.27(+1.36%)
Jul 08, 2020	19.88	20.25	19.80	19.86	21,339	-0.02(-0.08%)
Jul 07, 2020	19.89	19.94	19.79	19.88	23,966	-0.01(-0.04%)
Jul 06, 2020	19.85	19.89	19.84	19.89	17,721	+0.15(+0.76%)
Jul 02, 2020	19.55	19.74	19.55	19.74	8,309	+0.21(+1.10%)