$70.67 -0.73 (%) Arch Capital Group Ltd - NASDAQ

Apr. 28, 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
4/28/201671.5671.9668.8470.67423,371
4/27/201671.1171.6569.9771.40310,783
4/26/201670.9171.4869.7571.30260,275
4/25/201670.5771.1070.0571.07218,160
4/22/201669.1770.9068.9170.81352,732
4/21/201670.7071.2069.2469.37362,906
4/20/201671.3071.3070.3670.99254,487
4/19/201671.6071.8870.8071.15276,975
4/18/201670.9771.7270.1271.44299,395
4/15/201670.5271.4070.0471.30322,110
4/14/201670.3670.7469.5070.44306,790
4/13/201670.3070.4369.5770.41416,050
4/12/201669.4470.5367.7870.10591,703
4/11/201669.7969.9068.9569.50396,577
4/8/201670.3670.6569.6669.75219,660
4/7/201669.6970.1368.9569.88449,069
4/6/201670.7471.1169.5069.86457,966
4/5/201671.8071.9170.5170.63330,981
4/4/201672.2272.8271.5572.00364,742
4/1/201671.1072.2871.0772.15284,697
3/31/201671.4971.5570.8471.10379,481
3/30/201670.9471.6770.6171.47222,459
3/29/201670.2070.9569.9470.60299,964
3/28/201669.5970.3669.5570.20182,656
3/24/201670.3870.8869.0569.32271,266
3/23/201670.4371.0069.9670.51178,826
3/22/201670.0771.1269.7170.50381,654
3/21/201669.9370.7068.4170.46163,852
3/18/201670.1670.5969.6470.17317,280
3/17/201669.8170.2669.5570.08297,883
3/16/201669.9370.2268.9069.60243,120
3/15/201669.6470.3968.6369.91344,757
3/14/201669.5770.4268.9669.94260,979
3/11/201669.3770.1469.1070.13218,242
3/10/201669.0069.1267.9768.87230,799
3/9/201669.0869.3568.5268.80195,706
3/8/201668.5469.1967.9568.88312,332
3/7/201669.0169.4068.4468.76297,218
3/4/201669.2169.6567.3069.39379,161
3/3/201669.0869.6265.1569.44381,669
3/2/201668.6469.1668.1869.15305,236
3/1/201668.2968.8767.9768.68339,564
2/29/201667.9968.2767.3067.94515,786
2/26/201669.2369.2367.9668.20390,011
2/25/201669.2169.4868.7169.08469,395
2/24/201667.6968.9567.3068.79341,478
2/23/201668.1268.5966.3968.16266,400
2/22/201669.0669.6068.3968.72292,531
2/19/201667.8169.0067.8168.63513,954
2/18/201668.4968.5567.7168.38422,235
2/17/201668.6068.9867.8368.19557,684
2/16/201669.0569.3368.3568.61426,235
2/12/201667.5868.4966.9268.40316,836
2/11/201667.7368.5265.0266.72499,042
2/10/201671.1371.3968.7468.88677,842
2/9/201667.3968.0267.3367.87464,587
2/8/201665.4567.8562.5867.64583,171
2/5/201666.1966.6365.8465.94483,154
2/4/201666.2566.8065.4665.96541,248
2/3/201666.7367.8163.2666.59601,801
2/2/201667.7567.8066.3466.59502,142
2/1/201667.1368.1366.6568.00443,910
1/29/201666.7567.6066.4067.55602,742
1/28/201665.9767.0365.8566.60376,681
1/27/201666.0967.7365.8965.89644,731
1/26/201666.2867.9765.2766.25602,785
1/25/201665.5966.8265.0466.04898,492
1/22/201665.5365.6664.7965.31498,159
1/21/201664.7366.0959.8364.99839,198
1/20/201666.4266.6964.3764.89842,643
1/19/201665.1566.9662.0766.75591,497
1/15/201666.0266.8165.8166.48575,230
1/14/201666.8467.4666.3766.90500,228
1/13/201667.9467.9466.7166.90552,630
1/12/201668.5568.8367.5267.63547,762
1/11/201668.6668.9467.8568.28341,455
1/8/201669.2269.4668.3168.42441,231
1/7/201668.0569.6768.0569.14472,712
1/6/201668.4369.3668.2369.21671,038
1/5/201668.6869.3768.2869.10499,165
1/4/201668.8269.6667.8568.85406,931
12/31/201570.6070.9269.6869.75364,022
12/30/201571.1571.4770.5670.64204,461
12/29/201571.1971.4270.7171.24205,532
12/28/201570.2970.9768.6770.94188,831
12/24/201570.2770.9270.2370.5692,988
12/23/201570.3570.6470.0270.39214,688
12/22/201570.0870.3167.9870.17305,265
12/21/201570.2670.8669.3069.68299,253
12/18/201570.6370.8969.9370.08985,935
12/17/201570.3070.6469.7369.93381,917
12/16/201570.0370.2669.2870.15288,738
12/15/201570.2870.5869.6169.66390,568
12/14/201569.9270.2269.2369.83394,509
12/11/201569.8070.7369.5969.94402,889
12/10/201571.1271.2670.4970.52359,323
12/9/201572.5872.9971.1871.25360,008
12/8/201572.6573.0772.5572.69432,521
12/7/201573.5573.8172.7873.01460,437
12/4/201572.6673.6472.4173.62330,417
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center