Arch Capital Group Ltd $57.42

up +0.54


16/4/2014 08:10 PM  |  NASDAQ : ACGL  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACGL historical data

Date Open High Low Close Volume
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
4/9/201456.2856.6955.7256.681,053,300
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
3/31/201457.3657.8057.0357.54686,105
3/28/201457.0157.2456.8056.93218,750
3/27/201457.2457.2456.5856.72285,456
3/26/201457.5457.7657.0657.08379,206
3/25/201457.8157.9857.4457.45277,471
3/24/201457.2357.8457.2257.48706,470
3/21/201458.4658.7557.0357.033,196,820
3/20/201457.6858.5357.6858.12591,685
3/19/201458.4958.6657.9258.02480,748
3/18/201457.9058.6557.9058.33445,765
3/17/201457.8558.2357.5957.92476,246
3/14/201457.0057.8456.9957.54322,489
3/13/201457.6157.7457.1057.21394,303
3/12/201456.7957.3656.7657.36285,665
3/11/201457.2657.4256.8957.22406,613
3/10/201456.7357.2456.5057.23527,596
3/7/201457.0157.4056.4356.69363,065
3/6/201456.1956.9955.9156.79725,108
3/5/201456.2056.2055.7155.94425,112
3/4/201456.0356.4456.0356.22494,233
3/3/201455.8755.9155.1855.64548,390
2/28/201456.0056.3955.8256.12410,931
2/27/201455.8456.0955.6855.89285,580
2/26/201455.9455.9455.5055.72572,349
2/25/201455.3755.9455.0855.78690,605
2/24/201455.8356.0055.2355.23349,906
2/21/201455.7455.9755.4355.86378,194
2/20/201455.2955.7155.0855.69217,379
2/19/201455.8656.1455.2155.22311,808
2/18/201455.4155.9555.1455.93469,111
2/14/201454.9455.4754.7755.26241,643
2/13/201454.1255.0853.8954.98374,352
2/12/201455.0055.0953.5954.26594,410
2/11/201453.3654.7153.0754.24819,001
2/10/201452.8353.4352.5153.41674,451
2/7/201452.8152.9952.2352.75503,060
2/6/201452.8153.0152.2652.58331,511
2/5/201453.0053.2352.7752.83233,671
2/4/201453.0653.1752.6953.04321,949
2/3/201453.7753.8852.8652.87494,033
1/31/201453.8354.2553.3753.81401,491
1/30/201454.0154.4453.8254.30198,479
1/29/201453.7454.2253.5953.61400,002
1/28/201453.6354.6153.6354.17418,080
1/27/201453.3754.0153.2053.61298,497
1/24/201454.1254.1553.6053.61457,709
1/23/201454.6954.8854.0554.22713,873
1/22/201455.0055.1654.6855.12604,626
1/21/201454.9555.0954.2954.64404,741
1/17/201454.7054.9554.5254.64207,945
1/16/201454.8554.9854.5754.96508,151
1/15/201455.4755.4854.8354.90496,144
1/14/201455.2055.6055.1955.47258,564
1/13/201455.4155.5754.5455.14390,582
1/10/201456.0056.0355.4955.61456,697
1/9/201455.6456.2255.4855.93759,806
1/8/201456.0056.0054.9255.43639,164
1/7/201455.9256.1855.4455.76818,571
1/6/201456.5056.5055.2655.741,074,930
1/3/201457.2757.4856.0156.271,206,790
1/2/201459.2659.5557.3057.37864,272
12/31/201358.9259.7858.9259.69540,595
12/30/201358.5059.0558.4859.04251,699
12/27/201358.7158.7157.9858.45193,874
12/26/201358.8558.8658.4058.63130,581
12/24/201358.0258.6257.9658.6152,368
12/23/201358.8658.8658.0558.10299,611
12/20/201357.8258.6357.7658.49877,352
12/19/201357.5258.1057.3957.83328,231
12/18/201357.1157.7056.8757.62345,275
12/17/201357.0657.2656.7956.87344,931
12/16/201357.1057.3656.8457.07435,426
12/13/201357.6257.7957.0057.02232,559
12/12/201357.4657.5457.1757.38307,641
12/11/201358.0058.0757.3257.38231,331
12/10/201358.3958.5557.9557.96213,896
12/9/201358.4358.7658.2958.63271,011
12/6/201358.0958.6558.0958.60216,486
12/5/201358.0758.2157.6857.72285,188
12/4/201358.4058.7257.6658.31256,881
12/3/201358.5159.6358.1058.66391,700
12/2/201359.0559.0558.3658.54462,851
11/29/201359.0059.1558.7758.83139,363
11/27/201358.6659.0958.6258.94206,809
11/26/201358.7559.1758.6458.67568,059
11/25/201359.1859.3158.8558.86224,559
11/22/201358.0559.0658.0558.96305,831
11/21/201357.9858.3257.9758.22261,862
Trading Center