Arch Capital Group Ltd $55.49

down -0.30


22/8/2014 04:00 PM  |  NASDAQ : ACGL  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACGL historical data

Date Open High Low Close Volume
8/21/201455.4455.9555.3255.79544,609
8/20/201455.1655.8055.1555.42760,870
8/19/201455.8855.8955.3355.42555,079
8/18/201455.7255.9355.6055.79227,575
8/15/201455.7155.8155.2955.61516,883
8/14/201455.1355.7455.1355.57398,183
8/13/201455.1855.4555.1055.36366,823
8/12/201454.5455.2154.5454.91254,620
8/11/201454.8354.9754.5454.74388,236
8/8/201454.3354.7254.0954.60316,709
8/7/201454.2654.5353.9854.14354,845
8/6/201453.9354.4853.9354.19376,035
8/5/201454.2754.6854.1454.19676,310
8/4/201454.5755.0954.0254.30580,590
8/1/201454.8955.3353.4054.37786,447
7/31/201453.5954.7052.9853.45773,946
7/30/201454.6254.7353.8953.96523,554
7/29/201454.8954.9954.2854.57590,703
7/28/201454.5554.9954.3954.72547,926
7/25/201455.1855.2854.6054.72452,381
7/24/201455.6855.9455.3455.45345,108
7/23/201455.6956.0255.5455.73216,302
7/22/201455.7855.9755.4855.57359,157
7/21/201456.0356.1355.7855.94276,705
7/18/201455.8856.2655.5356.26483,025
7/17/201456.9957.1055.8555.87501,390
7/16/201457.5057.8356.9857.05161,293
7/15/201457.3557.6257.1657.46137,678
7/14/201457.4057.6257.2357.33265,977
7/11/201456.8357.1956.5357.18399,751
7/10/201456.7457.0956.3656.97185,055
7/9/201457.4157.4957.1157.26195,725
7/8/201457.4457.5457.1457.39224,659
7/7/201457.5057.6357.1857.57143,002
7/3/201457.5957.6957.3057.63127,817
7/2/201458.0658.2457.3757.43214,541
7/1/201457.6558.1257.5258.00304,022
6/30/201457.0757.6557.0757.44505,546
6/27/201456.9757.4556.9757.20621,514
6/26/201457.2357.2856.7757.09221,400
6/25/201457.1757.5157.1757.36208,790
6/24/201457.3257.6957.0457.38279,878
6/23/201457.5458.0057.2057.25195,676
6/20/201457.7957.7957.4557.54420,806
6/19/201457.4957.8257.3757.71224,175
6/18/201457.3757.5557.1357.35223,129
6/17/201457.2057.4956.7557.44183,250
6/16/201457.4157.7056.9857.00272,378
6/13/201457.5057.5056.8257.34195,568
6/12/201457.5957.6457.0257.31243,523
6/11/201457.3857.7457.3857.57288,033
6/10/201457.4457.8157.3857.66277,076
6/9/201457.6758.0057.5557.60258,666
6/6/201458.0158.5257.7857.81358,772
6/5/201457.5558.0957.5558.09581,269
6/4/201457.1457.6157.0057.601,259,778
6/3/201457.0057.2756.7257.101,105,594
6/2/201457.0057.2156.8157.04375,530
5/30/201456.8357.1156.7456.93403,967
5/29/201457.0057.2956.6457.01147,253
5/28/201457.3357.3356.9156.92336,981
5/27/201457.1057.2856.9857.25449,128
5/23/201457.0657.4756.6356.86347,967
5/22/201456.6357.0756.6057.06446,232
5/21/201456.6956.9956.6556.88353,526
5/20/201456.3756.7456.3456.61307,667
5/19/201456.3356.6756.2056.55220,900
5/16/201456.1956.6555.7956.54463,797
5/15/201456.7456.8655.8856.30294,578
5/14/201457.3557.4156.5556.71344,923
5/13/201457.2657.3356.9357.27421,497
5/12/201457.1957.4056.9057.09437,052
5/9/201457.2357.3056.6456.93284,140
5/8/201457.1157.5956.9857.10360,805
5/7/201456.9757.3856.8257.22680,456
5/6/201456.8657.1456.6856.74199,308
5/5/201457.1557.1556.6156.94251,108
5/2/201457.8657.8656.6957.07528,116
5/1/201457.3357.7357.1157.57368,509
4/30/201457.4357.4356.8757.32477,815
4/29/201457.5157.9057.2757.50408,106
4/28/201457.5257.9056.9057.09481,663
4/25/201458.0058.0057.3357.38223,681
4/24/201458.0058.0457.4958.02257,419
4/23/201457.4257.8257.2157.78287,683
4/22/201457.1357.5456.9957.25220,503
4/21/201457.4057.4057.0857.21113,081
4/17/201457.2857.6257.2057.38147,549
4/16/201457.2457.5456.9957.42271,791
4/15/201456.6957.0056.4256.88324,496
4/14/201457.1457.1456.3656.68454,137
4/11/201456.0656.5955.8756.52454,219
4/10/201456.5756.8756.1256.13424,881
4/9/201456.2856.6955.7256.681,053,302
4/8/201456.0256.3955.6156.04986,394
4/7/201456.6557.0055.7855.93824,435
4/4/201457.3657.6556.6756.78524,047
4/3/201457.2757.5157.0357.16534,957
4/2/201457.4257.4757.0757.10523,813
4/1/201457.6557.6556.7657.21391,134
Trading Center