$64.22 +0.19 (%) Arch Capital Group Ltd - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACGL historical data

Date Open High Low Close Volume
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
3/4/201559.3159.5359.0459.35500,109
3/3/201559.7759.9159.3559.48513,548
3/2/201559.0659.7159.0659.64618,174
2/27/201559.0359.3058.9159.161,075,798
2/26/201558.6759.2658.4258.90440,024
2/25/201559.6859.6858.8058.87366,816
2/24/201559.7059.8259.3659.43506,254
2/23/201559.9360.0659.2559.55275,800
2/20/201559.9260.1759.4460.04190,548
2/19/201560.0760.3159.6760.16268,323
2/18/201559.1460.0758.9260.05417,939
2/17/201559.7360.2559.2659.32306,609
2/13/201559.4760.0459.2059.95901,933
2/12/201561.0461.0459.5359.59613,372
2/11/201560.4461.3860.0160.25356,331
2/10/201560.3060.3959.8260.33516,217
2/9/201560.0260.1959.7159.77428,147
2/6/201560.5160.7459.9860.01323,910
2/5/201560.0860.4959.8260.46230,070
2/4/201559.3860.1559.0959.85261,594
2/3/201559.1159.7758.7459.61262,418
2/2/201558.1858.9557.6758.86452,009
1/30/201558.9158.9957.8957.97696,891
1/29/201559.4059.4558.2959.05489,985
1/28/201560.1760.3359.2159.26438,600
1/27/201559.2860.4859.0559.86459,873
1/26/201559.5159.7458.8759.73554,022
1/23/201559.6959.9159.0959.41265,823
1/22/201559.3759.9258.6959.67420,315
1/21/201558.5259.2258.3858.95386,363
1/20/201559.6259.7758.5058.75545,861
1/16/201559.1359.5358.9859.25591,679
1/15/201558.8459.5058.5959.12405,206
1/14/201559.9059.9058.7258.90619,512
1/13/201559.1860.0458.9859.16641,791
1/12/201559.0659.2358.7958.93309,286
1/9/201559.6359.9259.1159.11380,007
1/8/201559.0859.8258.9359.63384,896
1/7/201558.5758.8658.0758.61424,866
1/6/201558.2658.6758.0358.27469,118
1/5/201558.1858.5058.0058.14365,270
1/2/201559.2059.5858.2858.49367,192
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center