$67.87 +0.23 (%) Arch Capital Group Ltd - NASDAQ

Feb. 9, 2016 | 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
2/9/201667.3968.0267.3367.87464,587
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
12/3/201573.0873.1271.8972.33431,487
12/2/201572.9773.3672.7072.83398,105
12/1/201572.7673.5472.7173.20686,417
11/30/201572.8873.3572.3772.471,123,248
11/27/201572.5472.9372.3872.92280,256
11/25/201573.5073.6372.4772.65579,647
11/24/201573.7874.0273.3273.60335,052
11/23/201574.0674.3673.6473.93204,179
11/20/201574.0774.4373.7974.06209,161
11/19/201573.7274.2773.5574.07277,329
11/18/201573.5973.9972.5673.89520,711
11/17/201573.6974.0473.2473.29280,417
11/16/201573.1273.7172.9473.66393,852
11/13/201573.7073.7973.1873.36285,847
11/12/201574.5874.5873.6173.66323,431
11/11/201574.5275.0074.2574.29211,484
11/10/201573.9774.9873.9174.46446,324
11/9/201574.1674.4373.7074.10351,201
11/6/201575.2575.2573.9274.53454,236
11/5/201574.3275.3774.2574.53206,131
11/4/201574.6175.2474.2574.41357,880
11/3/201574.3275.0574.3274.61494,596
11/2/201574.8975.5874.8375.00698,403
10/30/201576.1076.9074.3474.891,028,045
10/29/201578.1978.8176.8777.65512,648
10/28/201577.7677.9177.0077.65426,943
10/27/201577.5077.8577.2477.48330,932
10/26/201577.6077.7977.1377.59274,233
10/23/201578.0078.2377.2977.51286,378
10/22/201577.5777.9677.3977.65284,804
10/21/201577.7377.7577.0577.35346,050
10/20/201577.8477.9877.3577.61373,454
10/19/201577.2077.8776.9277.48260,517
10/16/201577.1177.4176.7877.24366,392
10/15/201575.7676.8275.7276.76478,220
10/14/201576.5976.6175.5475.61352,630
10/13/201576.3276.6875.5076.31616,894
10/12/201575.8476.1775.5476.14251,758
10/9/201576.5576.5575.5475.63294,942
10/8/201575.7876.5775.4876.32397,712
10/7/201574.7775.8774.6475.87646,961
10/6/201575.2375.2374.0974.50641,157
10/5/201574.7675.4174.6874.98492,254
10/2/201572.5374.3672.4574.34531,375
10/1/201573.8473.9172.3873.39854,716
9/30/201573.4574.1373.4173.471,554,810
9/29/201572.5173.3772.3073.25629,616
9/28/201572.1772.7371.9072.54648,889
9/25/201572.0372.7771.7272.42638,840
9/24/201569.3671.3469.1671.25761,318
9/23/201569.5969.9869.3769.72199,725
9/22/201568.9469.8168.9469.59410,519
9/21/201569.1770.2369.0669.86476,078
9/18/201569.6370.0668.6268.74895,065
9/17/201570.3171.0370.2370.41396,195
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center