$59.16 +0.26 (%) Arch Capital Group Ltd - NASDAQ

Feb. 27, 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
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
12/31/201459.6259.8159.0559.10274,510
12/30/201459.2959.7859.0859.60173,674
12/29/201459.1160.1059.1159.46205,146
12/26/201459.5659.7759.2759.29158,081
12/24/201459.7159.8559.2859.51114,525
12/23/201458.9759.9558.9159.75293,122
12/22/201458.8359.1958.6758.91363,217
12/19/201458.7858.9358.4858.831,140,598
12/18/201458.6958.9058.1558.82632,385
12/17/201457.5958.3757.2458.11742,613
12/16/201457.5958.2357.5457.55667,698
12/15/201458.0258.7756.9357.53666,082
12/12/201457.9258.3357.5857.73390,216
12/11/201458.2259.0458.0358.13609,497
12/10/201458.2658.9258.0058.05633,076
12/9/201459.1259.2158.2458.26422,030
12/8/201459.0059.4558.4559.08658,125
12/5/201458.3458.5458.1558.43498,283
12/4/201457.9958.9557.8658.28324,313
12/3/201457.5258.0757.3458.05392,140
12/2/201458.0058.0057.0157.61556,052
12/1/201457.2857.5056.8957.01461,256
11/28/201457.4457.6657.2757.32235,316
11/26/201457.0757.3956.9157.15428,876
11/25/201457.6357.6357.0057.172,381,791
11/24/201457.1957.4856.8557.48641,864
11/21/201457.4657.6556.9456.94555,849
11/20/201456.9557.4056.9557.16320,842
11/19/201457.0257.2356.6157.23363,890
11/18/201456.8657.3256.7756.96226,486
11/17/201457.0057.7556.7656.91468,484
11/14/201457.5057.7857.1757.30255,240
11/13/201457.3757.9457.2257.60520,000
11/12/201457.2557.4257.0157.42374,296
11/11/201457.1557.3357.0457.33464,955
11/10/201457.3357.5557.0957.26400,272
11/7/201457.1657.5156.8457.48334,387
11/6/201456.8057.1156.5657.08297,832
11/5/201457.0057.0056.1856.72372,277
11/4/201456.4056.8856.2556.73247,907
11/3/201456.3256.6355.9056.40380,541
10/31/201456.5856.8055.9256.32633,952
10/30/201456.5056.8355.7456.17436,977
10/29/201456.4256.6855.7756.23635,658
10/28/201456.4656.4656.1056.27329,371
10/27/201455.6956.1455.5056.11355,940
10/24/201455.3055.8255.3055.68217,216
10/23/201456.1256.2455.1455.16379,244
10/22/201455.8256.2655.6455.66227,711
10/21/201455.0755.8454.9855.65373,499
10/20/201454.3754.8854.2454.72494,478
10/17/201453.6454.4253.3854.37307,186
10/16/201453.1253.5052.5153.30533,876
10/15/201454.5255.1453.1753.75660,218
10/14/201455.0255.3254.6554.95367,837
10/13/201455.0155.3954.7254.75441,495
10/10/201455.0255.4954.8754.87360,796
10/9/201455.3855.5554.8354.95515,413
10/8/201454.9255.5454.7955.41435,615
10/7/201455.0555.2454.7854.79418,416
10/6/201455.6155.7455.1555.17362,655
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center