$84.88 +0.44 (%) Arch Capital Group Ltd - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACGL historical data

Date Open High Low Close Volume
12/7/201684.2584.9284.0484.88286,095
12/6/201683.7984.4783.4784.44457,781
12/5/201683.0583.9682.6683.95561,793
12/2/201683.4783.5982.7683.09499,386
12/1/201683.0983.7282.9083.30497,949
11/30/201682.4483.2682.4182.72751,065
11/29/201681.7682.4681.7482.39310,982
11/28/201682.0382.2281.3581.62615,031
11/25/201681.7782.1781.4882.14139,340
11/23/201680.9781.6580.5081.61233,879
11/22/201680.9581.6679.9580.96375,307
11/21/201681.3381.7980.2980.89213,148
11/18/201680.4381.1680.4380.85364,943
11/17/201680.5080.8079.8680.60376,138
11/16/201680.6080.9179.9880.40341,648
11/15/201681.7882.0080.9781.10396,445
11/14/201681.4981.8780.9981.38239,296
11/11/201680.2081.2679.9781.12379,944
11/10/201679.7080.1679.0280.01254,318
11/9/201678.9079.2877.9879.22303,539
11/8/201678.6779.3178.5778.82302,713
11/7/201677.3378.5977.1478.51324,297
11/4/201678.0978.1377.1077.18266,959
11/3/201677.6578.3277.2277.83319,735
11/2/201676.8777.5676.6377.30337,467
11/1/201677.6477.8276.5577.05631,692
10/31/201677.9878.0577.5577.97327,304
10/28/201677.3777.8476.7877.47365,063
10/27/201679.3879.3876.4777.03752,336
10/26/201677.5479.0677.4478.90470,131
10/25/201677.8178.1177.5577.84239,107
10/24/201678.0678.0677.5077.80289,211
10/21/201677.6677.8577.0677.62305,360
10/20/201678.4778.8678.0778.09294,015
10/19/201679.1579.3478.5278.85450,107
10/18/201680.8181.0279.1179.30232,570
10/17/201679.9180.2279.6779.94321,332
10/14/201679.5680.0879.4579.92303,524
10/13/201678.6079.1678.2079.04318,309
10/12/201677.6078.7977.6078.64236,422
10/11/201678.4978.5877.2977.51458,170
10/10/201679.3079.4778.4978.49354,400
10/7/201677.3679.4877.2979.22572,915
10/6/201677.1677.4376.7177.04487,944
10/5/201679.9780.0077.1977.30574,777
10/4/201678.9579.5677.8979.44323,227
10/3/201679.4679.5978.7778.92350,431
9/30/201680.2780.2779.0079.26487,325
9/29/201680.2180.6179.6479.78269,656
9/28/201680.7180.7179.5480.54225,065
9/27/201681.7285.1679.9080.26881,912
9/26/201679.9679.9679.3979.46341,201
9/23/201681.7181.7180.2480.29363,979
9/22/201681.7482.0081.3281.69309,043
9/21/201681.0081.8980.7681.56322,299
9/20/201680.9181.0180.3080.98310,161
9/19/201680.0480.7979.6680.47221,252
9/16/201680.5280.5279.5779.95442,614
9/15/201679.6880.8779.6880.74563,747
9/14/201681.0881.3380.5580.65291,278
9/13/201680.9981.2980.3481.09322,849
9/12/201680.5081.7179.7481.34516,501
9/9/201681.9381.9380.5780.58329,531
9/8/201683.0083.0582.2782.31289,364
9/7/201683.6183.6182.9183.15448,741
9/6/201682.3082.7681.9582.76527,415
9/2/201681.3581.8381.1381.75402,540
9/1/201680.9381.5780.4381.41341,379
8/31/201680.4481.0380.0980.94509,910
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center