Arch Capital Group Ltd (NQ: ACGLN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	19.31	19.46	19.26	19.26	29,402	+0.04(+0.21%)
May 30, 2024	19.17	19.35	19.09	19.22	16,524	+0.18(+0.93%)
May 29, 2024	19.25	19.36	19.01	19.04	13,493	-0.31(-1.58%)
May 28, 2024	19.43	19.54	19.27	19.35	23,638	-0.01(-0.05%)
May 24, 2024	19.43	19.46	19.26	19.36	33,143	+0.01(+0.05%)
May 23, 2024	19.59	19.59	19.24	19.35	78,350	-0.17(-0.86%)
May 22, 2024	19.43	19.61	19.32	19.51	17,399	+0.09(+0.46%)
May 21, 2024	19.47	19.66	19.42	19.43	34,081	-0.08(-0.43%)
May 20, 2024	19.42	19.52	19.30	19.51	13,454	+0.05(+0.28%)
May 17, 2024	19.26	19.45	19.21	19.45	36,725	+0.11(+0.56%)
May 16, 2024	19.36	19.38	19.18	19.35	39,220	+0.05(+0.26%)
May 15, 2024	19.22	19.37	19.22	19.30	25,738	+0.21(+1.08%)
May 14, 2024	19.21	19.25	19.07	19.09	18,071	+0.00(+0.00%)
May 13, 2024	19.15	19.27	19.07	19.09	8,659	+0.06(+0.31%)
May 10, 2024	19.12	19.32	18.99	19.03	22,246	-0.10(-0.52%)
May 09, 2024	19.21	19.24	19.03	19.13	18,730	-0.04(-0.21%)
May 08, 2024	19.49	19.50	19.10	19.17	29,835	-0.33(-1.67%)
May 07, 2024	19.52	19.74	19.38	19.49	32,709	+0.07(+0.36%)
May 06, 2024	19.51	19.62	19.38	19.43	19,947	-0.13(-0.66%)
May 03, 2024	19.51	19.55	19.31	19.55	15,617	+0.27(+1.38%)
May 02, 2024	19.32	19.36	19.14	19.29	15,797	-0.03(-0.15%)
May 01, 2024	19.09	19.37	18.98	19.32	28,681	+0.30(+1.55%)
Apr 30, 2024	19.21	19.21	18.98	19.02	37,706	-0.29(-1.48%)
Apr 29, 2024	19.22	19.31	19.00	19.31	10,847	+0.13(+0.67%)
Apr 26, 2024	19.03	19.30	19.01	19.18	25,031	+0.21(+1.09%)
Apr 25, 2024	19.24	19.27	18.94	18.97	52,289	-0.42(-2.19%)
Apr 24, 2024	19.40	19.43	19.22	19.40	13,247	+0.01(+0.05%)
Apr 23, 2024	19.17	19.44	19.17	19.39	16,188	+0.30(+1.55%)
Apr 22, 2024	18.97	19.19	18.97	19.09	9,949	+0.11(+0.57%)
Apr 19, 2024	19.04	19.08	18.98	18.98	16,792	+0.02(+0.10%)
Apr 18, 2024	19.07	19.23	18.91	18.96	20,992	-0.05(-0.26%)
Apr 17, 2024	19.03	19.24	18.95	19.01	21,674	+0.12(+0.63%)
Apr 16, 2024	18.91	19.12	18.87	18.89	16,238	-0.13(-0.67%)
Apr 15, 2024	19.58	19.58	18.93	19.02	44,569	-0.39(-2.03%)
Apr 12, 2024	19.73	19.73	19.42	19.42	20,157	-0.36(-1.84%)
Apr 11, 2024	20.01	20.01	19.49	19.78	23,139	-0.26(-1.28%)
Apr 10, 2024	20.19	20.19	19.84	20.04	31,380	-0.27(-1.31%)
Apr 09, 2024	20.33	20.43	20.28	20.30	18,887	-0.06(-0.29%)
Apr 08, 2024	20.39	20.39	20.25	20.36	22,605	-0.04(-0.19%)
Apr 05, 2024	20.38	20.48	20.25	20.40	18,716	-0.01(-0.05%)
Apr 04, 2024	20.35	20.55	20.32	20.41	42,610	+0.12(+0.61%)
Apr 03, 2024	20.21	20.38	20.11	20.29	134,261	-0.05(-0.27%)
Apr 02, 2024	20.39	20.39	20.21	20.34	25,369	-0.25(-1.20%)
Apr 01, 2024	20.39	20.59	20.17	20.59	70,036	+0.20(+0.97%)
Mar 28, 2024	20.40	20.54	20.24	20.39	46,356	-0.04(-0.19%)
Mar 27, 2024	20.10	20.46	19.92	20.43	30,674	+0.46(+2.32%)
Mar 26, 2024	20.14	20.23	19.93	19.97	14,411	+0.00(+0.00%)
Mar 25, 2024	20.43	20.47	19.90	19.97	24,313	-0.40(-1.98%)
Mar 22, 2024	20.49	20.55	20.35	20.37	26,553	-0.10(-0.48%)
Mar 21, 2024	20.47	20.57	20.42	20.47	35,939	+0.11(+0.53%)
Mar 20, 2024	20.41	20.45	20.28	20.36	21,914	+0.00(+0.00%)
Mar 19, 2024	20.20	20.40	20.13	20.36	26,851	+0.16(+0.78%)
Mar 18, 2024	20.33	20.40	20.06	20.20	21,566	-0.05(-0.24%)
Mar 15, 2024	20.46	20.51	20.08	20.25	25,253	-0.16(-0.77%)
Mar 14, 2024	20.59	20.59	20.28	20.41	25,813	-0.17(-0.84%)
Mar 13, 2024	20.55	20.63	20.38	20.58	25,126	+0.11(+0.52%)
Mar 12, 2024	20.48	20.62	20.39	20.48	52,156	+0.00(+0.00%)
Mar 11, 2024	20.41	20.49	20.03	20.48	25,389	+0.06(+0.29%)
Mar 08, 2024	20.26	20.42	20.26	20.42	26,848	+0.19(+0.96%)
Mar 07, 2024	20.15	20.24	19.97	20.22	18,977	+0.17(+0.82%)
Mar 06, 2024	19.93	20.13	19.83	20.06	31,896	+0.17(+0.88%)
Mar 05, 2024	19.73	19.88	19.63	19.88	29,557	+0.22(+1.14%)
Mar 04, 2024	19.79	19.81	19.65	19.66	43,158	-0.13(-0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.