$55.68 +0.52 (%) Arch Capital Group Ltd - NASDAQ

Oct. 24, 2014 | 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
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
10/3/201455.0055.4754.9655.41490,086
10/2/201454.4354.9754.4354.76538,308
10/1/201454.7554.9054.1254.37724,856
9/30/201454.7154.8354.3554.722,615,783
9/29/201454.5754.9654.5554.72486,051
9/26/201454.1554.9154.0954.68453,981
9/25/201454.3254.5954.1754.17532,348
9/24/201454.1054.7254.1054.53633,930
9/23/201454.5454.7854.0954.14777,845
9/22/201454.4554.8354.4554.70842,365
9/19/201454.5954.8354.2454.591,582,400
9/18/201454.3854.7254.3854.55635,829
9/17/201453.9054.4653.9054.181,785,078
9/16/201453.8554.1053.8253.873,571,364
9/15/201454.0054.5753.9953.991,363,451
9/12/201453.8454.1053.7653.981,218,111
9/11/201454.2554.6253.8953.964,421,926
9/10/201454.9154.9754.2654.49567,278
9/9/201455.0555.0954.8054.89894,924
9/8/201454.8655.1754.7255.03799,424
9/5/201455.0955.1954.9655.001,280,566
9/4/201455.4955.6655.0855.13822,289
9/3/201455.6955.8355.4655.50455,533
9/2/201455.5655.7355.3655.53532,280
8/29/201455.4155.8955.4055.58390,505
8/28/201455.3955.7655.3955.43294,828
8/27/201455.4755.6855.3455.67341,093
8/26/201455.7755.8755.5055.52419,426
8/25/201455.6755.7655.3555.61362,277
8/22/201455.6755.7755.4055.49353,484
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center