$69.98 -0.11 (%) Arch Capital Group Ltd - NASDAQ

Jul. 28, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACGL historical data

Date Open High Low Close Volume
7/27/201570.1070.5869.9370.09307,870
7/24/201569.8070.3669.7370.27203,857
7/23/201570.4570.5169.9970.08234,801
7/22/201569.6970.6569.5970.56532,415
7/21/201569.8369.9569.4969.80443,940
7/20/201569.5269.6269.1569.61210,700
7/17/201569.5569.5569.1369.30488,893
7/16/201569.4469.6769.1669.39460,423
7/15/201569.0069.1468.7269.01682,998
7/14/201568.8669.1068.8069.05543,056
7/13/201569.6069.8368.8968.92677,007
7/10/201569.2069.5968.8569.40355,065
7/9/201568.6469.3068.2368.62690,164
7/8/201568.2369.5468.2369.00586,132
7/7/201569.5369.5368.7069.51467,709
7/6/201568.0969.3067.9669.30579,349
7/2/201568.5768.9068.1168.38560,514
7/1/201568.2369.4367.5668.611,245,730
6/30/201567.0067.3366.7166.96565,009
6/29/201567.1967.2966.3766.39305,900
6/26/201566.9867.4766.9867.45844,651
6/25/201567.2867.4366.7666.99463,082
6/24/201567.2567.2566.9066.98246,414
6/23/201567.3567.4767.0067.31419,334
6/22/201567.0767.2166.7367.16389,605
6/19/201567.5368.0166.5466.72745,808
6/18/201565.4267.1165.4267.04484,692
6/17/201566.8466.9966.1266.29446,769
6/16/201565.1866.6465.1866.61435,866
6/15/201565.0765.7664.4765.49362,531
6/12/201565.4065.7565.2565.65440,566
6/11/201564.9565.7064.8165.65344,923
6/10/201564.3065.0864.2664.85381,535
6/9/201563.6464.1663.4263.98333,483
6/8/201564.2464.3663.6663.74356,106
6/5/201564.2964.3663.8964.23270,270
6/4/201564.8465.0064.1364.21369,733
6/3/201564.6465.2464.3965.22509,705
6/2/201563.7664.6163.7264.61411,418
6/1/201564.0364.2663.6164.06393,778
5/29/201564.3364.4963.8763.89675,597
5/28/201564.2064.4163.8764.22428,133
5/27/201564.0764.3063.7564.03600,282
5/26/201564.2964.4463.9864.08543,917
5/22/201564.6665.0864.4464.49448,743
5/21/201564.5965.0864.4664.96596,841
5/20/201565.1065.1064.6264.78593,298
5/19/201564.3664.8664.2564.79627,485
5/18/201563.1664.6063.0164.22909,428
5/15/201563.5363.7562.9963.10338,423
5/14/201562.8863.5362.5463.45433,494
5/13/201562.6662.9162.2062.51674,814
5/12/201562.8363.0562.3462.51434,176
5/11/201562.5163.1162.2862.88602,870
5/8/201562.7362.8562.3762.67346,898
5/7/201561.5662.4861.3462.44499,587
5/6/201561.7861.9261.4161.71609,420
5/5/201561.5261.7961.1361.46515,892
5/4/201561.1961.6961.1561.63409,403
5/1/201561.0761.3460.7361.19476,516
4/30/201560.6660.9259.8060.68863,469
4/29/201562.2462.2559.7860.74685,888
4/28/201560.5061.2760.5061.03379,741
4/27/201561.3561.5960.6160.75359,517
4/24/201561.4261.5160.9761.24492,756
4/23/201561.1361.6361.1361.27376,726
4/22/201561.4361.5960.9961.29414,378
4/21/201561.9662.1861.4861.52330,455
4/20/201561.9062.5561.9062.04490,149
4/17/201562.1062.2761.3961.60502,385
4/16/201562.3762.5362.2062.38269,239
4/15/201562.8863.4362.5062.53423,466
4/14/201562.9163.4162.6962.93320,992
4/13/201562.8063.0962.7162.84260,134
4/10/201562.6262.9362.1662.93419,293
4/9/201562.1462.4162.0062.40284,618
4/8/201561.7762.1761.7162.06397,030
4/7/201562.0562.2761.6161.77427,050
4/6/201561.8062.4261.7562.05305,076
4/2/201561.9262.2161.5861.91500,246
4/1/201561.8862.1361.3161.82583,535
3/31/201562.2362.5161.5961.60817,076
3/30/201562.1162.8262.0162.68410,195
3/27/201561.6262.0161.4761.84331,298
3/26/201561.8262.0361.6261.94324,856
3/25/201562.6362.7362.0062.07267,340
3/24/201562.8562.9862.3062.61474,834
3/23/201562.5763.0162.0062.66285,045
3/20/201562.2662.8161.8762.69718,908
3/19/201562.4062.7561.6861.98470,500
3/18/201562.0062.8261.7062.72614,348
3/17/201561.8162.2161.7962.09423,820
3/16/201561.6162.2161.6162.09313,170
3/13/201561.4561.7161.1361.54522,063
3/12/201560.8061.5560.8061.45337,670
3/11/201559.7860.8759.7860.76530,353
3/10/201560.3360.3559.6759.80592,950
3/9/201560.0060.6359.4860.51492,769
3/6/201559.7759.9759.4159.87446,599
3/5/201559.4860.0059.2159.91415,960
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!