$80.68 +0.31 (%) Arch Capital Group Ltd - NASDAQ

Aug. 31, 2016 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACGL historical data

Date Open High Low Close Volume
8/30/201679.7480.4379.7180.37497,990
8/29/201679.1779.7079.1779.50371,534
8/26/201679.4779.9578.9379.26252,776
8/25/201679.0779.7778.3279.48219,467
8/24/201679.4079.5179.2079.37233,609
8/23/201679.4479.7278.9979.14261,308
8/22/201679.5579.7679.1979.46222,553
8/19/201680.0980.0978.7379.55394,516
8/18/201679.7780.0579.2380.05364,448
8/17/201680.0080.8278.7879.84517,350
8/16/201678.5080.9778.4780.281,057,032
8/15/201674.6677.2674.1677.091,201,485
8/12/201674.8575.1674.7074.79125,983
8/11/201675.0975.2974.8275.11284,648
8/10/201674.8375.2874.7275.16198,548
8/9/201674.1574.8874.1574.87243,745
8/8/201674.4574.6574.0174.39265,560
8/5/201674.2674.4873.9774.45285,776
8/4/201673.7774.1673.7374.08274,777
8/3/201673.7473.8873.2273.87324,575
8/2/201672.7973.8472.1173.81438,718
8/1/201672.3673.1172.3573.11478,610
7/29/201672.2572.8371.9672.63535,814
7/28/201671.5372.3470.8572.28806,101
7/27/201669.5469.9269.3169.45373,608
7/26/201670.2270.7069.6269.67230,300
7/25/201670.2270.6569.9170.23234,073
7/22/201669.3270.4069.3270.40226,164
7/21/201668.8669.4068.8669.37177,424
7/20/201669.5069.5468.8569.15201,950
7/19/201669.2569.7068.8769.19288,830
7/18/201669.7969.9869.3769.41239,401
7/15/201670.5770.9669.0069.97501,336
7/14/201670.4170.6870.2070.25556,629
7/13/201670.4470.7170.2670.43273,724
7/12/201671.0671.2670.4070.47199,104
7/11/201670.9971.1570.0470.75396,047
7/8/201670.7170.9469.9970.77417,644
7/7/201670.9271.0270.2670.59203,047
7/6/201670.7570.8670.3270.75269,715
7/5/201670.2571.1770.2570.90312,750
7/1/201672.0072.0070.9571.52239,148
6/30/201670.2872.0070.2872.00616,012
6/29/201669.1370.0668.6269.90311,318
6/28/201668.4168.9267.9168.75415,382
6/27/201668.5268.6567.5067.54452,036
6/24/201669.1369.8868.1869.01665,749
6/23/201670.4070.8670.0170.86171,918
6/22/201669.8570.3369.4869.98141,614
6/21/201669.9370.1469.4769.85213,850
6/20/201669.6370.0569.4769.56224,161
6/17/201669.3269.8668.8768.99558,465
6/16/201668.7069.5968.6669.56220,042
6/15/201669.5869.7568.8068.82253,999
6/14/201670.3270.4969.4469.63232,014
6/13/201671.1571.3770.1070.25346,139
6/10/201671.4671.8071.1771.50225,938
6/9/201671.8572.0271.6671.86199,178
6/8/201671.3372.1171.1172.11188,300
6/7/201671.4671.7971.2871.53179,446
6/6/201672.1372.4271.5871.69232,626
6/3/201672.2172.2371.5172.14284,656
6/2/201672.6973.1272.1472.67241,168
6/1/201672.2272.7972.0772.51304,917
5/31/201672.2572.6671.7772.66896,571
5/27/201671.9372.3071.4972.16149,804
5/26/201671.7172.0771.0071.87402,091
5/25/201672.0172.2871.6071.70203,290
5/24/201670.9471.9870.9471.81229,031
5/23/201671.0171.2670.6570.73167,122
5/20/201671.1571.6970.9571.26297,247
5/19/201671.4671.9670.7871.19198,255
5/18/201670.6671.9070.5471.64339,879
5/17/201671.8972.5670.3470.93498,532
5/16/201671.4772.4071.2472.06382,542
5/13/201671.6872.1871.2471.70341,217
5/12/201672.3772.9471.5471.70501,797
5/11/201671.4572.8071.0871.92634,080
5/10/201670.4171.6470.0371.54287,369
5/9/201670.5870.7870.1370.40320,814
5/6/201670.2470.6269.6970.33289,613
5/5/201670.8370.9470.2070.71267,739
5/4/201670.3770.9469.7570.57304,230
5/3/201670.7971.1970.1870.80306,248
5/2/201670.5271.4870.2571.19454,808
4/29/201670.7971.0569.8270.49568,975
4/28/201671.5671.9668.8470.67423,371
4/27/201671.1171.6569.9771.40310,783
4/26/201670.9171.4869.7571.30260,275
4/25/201670.5771.1070.0571.07218,160
4/22/201669.1770.9068.9170.81352,732
4/21/201670.7071.2069.2469.37362,906
4/20/201671.3071.3070.3670.99254,487
4/19/201671.6071.8870.8071.15276,975
4/18/201670.9771.7270.1271.44299,395
4/15/201670.5271.4070.0471.30322,110
4/14/201670.3670.7469.5070.44306,790
4/13/201670.3070.4369.5770.41416,050
4/12/201669.4470.5367.7870.10591,703
4/11/201669.7969.9068.9569.50396,577
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center