$68.54 0.00 (%) Arch Capital Group Ltd - NASDAQ

Sep. 2, 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
9/2/201568.3768.7367.6768.54405,737
9/1/201567.2568.2566.7967.58799,833
8/31/201568.2068.5267.7268.28565,591
8/28/201567.9768.2267.2668.17470,614
8/27/201568.1068.5567.3967.99614,618
8/26/201568.1568.4566.6467.23593,494
8/25/201569.0069.4766.7266.73524,466
8/24/201568.0068.1764.2867.18773,047
8/21/201569.5971.6369.5970.51480,017
8/20/201573.0073.6272.0572.05346,637
8/19/201573.6773.7173.1073.41308,692
8/18/201573.5474.0473.4873.89322,139
8/17/201573.2373.8672.7973.82204,167
8/14/201572.6873.5272.4973.44309,384
8/13/201572.4873.0871.9972.89312,691
8/12/201572.2672.7071.7072.32302,609
8/11/201572.0673.0072.0672.83332,587
8/10/201572.3072.8072.3072.76321,784
8/7/201571.8272.1571.4572.12246,113
8/6/201572.3272.7471.6771.76295,547
8/5/201572.3372.3371.8872.21325,483
8/4/201572.1872.2271.7572.00337,579
8/3/201571.5172.0671.3672.06386,020
7/31/201572.0072.1571.3571.36620,132
7/30/201574.0274.9870.6072.06505,190
7/29/201570.0070.5869.8970.28283,667
7/28/201570.2370.2369.7169.84527,743
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
  • 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!