Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Reprographics Company (NY: ARC )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 7.003 7.043 6.818 6.866 392,141 -0.15(-2.18%)
Apr 29, 2015 7.059 7.125 6.979 7.019 215,134 -0.10(-1.47%)
Apr 28, 2015 7.043 7.164 6.955 7.123 189,337 +0.06(+0.91%)
Apr 27, 2015 7.252 7.381 7.019 7.059 180,760 -0.18(-2.55%)
Apr 24, 2015 7.316 7.373 7.172 7.244 157,913 -0.09(-1.21%)
Apr 23, 2015 7.236 7.373 7.200 7.332 150,346 +0.06(+0.77%)
Apr 22, 2015 7.284 7.300 7.131 7.276 109,471 -0.01(-0.11%)
Apr 21, 2015 7.365 7.405 7.164 7.284 176,456 -0.07(-0.98%)
Apr 20, 2015 7.292 7.445 7.292 7.357 172,511 +0.13(+1.78%)
Apr 17, 2015 7.252 7.284 7.099 7.228 239,585 -0.14(-1.86%)
Apr 16, 2015 7.357 7.405 7.340 7.365 81,447 +0.02(+0.22%)
Apr 15, 2015 7.276 7.421 7.204 7.349 195,774 +0.10(+1.44%)
Apr 14, 2015 7.308 7.316 7.139 7.244 114,950 -0.06(-0.88%)
Apr 13, 2015 7.340 7.381 7.292 7.308 148,754 -0.01(-0.11%)
Apr 10, 2015 7.397 7.405 7.244 7.316 262,427 -0.03(-0.44%)
Apr 09, 2015 7.340 7.421 7.154 7.349 110,186 -0.02(-0.22%)
Apr 08, 2015 7.308 7.461 7.261 7.365 185,066 +0.06(+0.88%)
Apr 07, 2015 7.373 7.517 7.292 7.300 181,236 -0.07(-0.98%)
Apr 06, 2015 7.316 7.421 7.316 7.373 264,985 +0.02(+0.33%)
Apr 02, 2015 7.405 7.349 7.349 7.349 222,761 -0.07(-0.98%)
Apr 01, 2015 7.373 7.533 7.316 7.421 459,084 +0.00(+0.00%)
Mar 31, 2015 7.429 7.461 7.172 7.421 708,789 -0.08(-1.07%)
Mar 30, 2015 7.453 7.558 7.324 7.501 235,527 +0.04(+0.54%)
Mar 27, 2015 7.220 7.493 7.180 7.461 704,047 +0.24(+3.34%)
Mar 26, 2015 7.156 7.244 7.083 7.220 193,682 +0.02(+0.22%)
Mar 25, 2015 7.324 7.332 7.164 7.204 443,957 -0.11(-1.54%)
Mar 24, 2015 7.043 7.389 6.987 7.316 268,076 +0.24(+3.41%)
Mar 23, 2015 7.099 7.164 7.043 7.075 139,803 +0.00(+0.00%)
Mar 20, 2015 7.196 7.276 7.011 7.075 501,611 -0.07(-1.01%)
Mar 19, 2015 7.139 7.188 7.003 7.148 184,621 +0.00(+0.00%)
Mar 18, 2015 6.947 7.207 6.834 7.148 302,699 +0.14(+1.95%)
Mar 17, 2015 6.826 7.051 6.790 7.011 341,182 +0.14(+1.99%)
Mar 16, 2015 6.858 6.911 6.778 6.874 133,166 +0.06(+0.83%)
Mar 13, 2015 6.850 6.898 6.641 6.818 221,129 -0.02(-0.24%)
Mar 12, 2015 6.810 6.890 6.609 6.834 188,578 +0.10(+1.55%)
Mar 11, 2015 6.472 6.754 6.440 6.729 291,715 +0.26(+3.98%)
Mar 10, 2015 6.569 6.617 6.432 6.472 284,365 -0.18(-2.66%)
Mar 09, 2015 6.721 6.810 6.633 6.649 247,595 -0.06(-0.84%)
Mar 06, 2015 6.689 6.802 6.553 6.705 330,265 -0.09(-1.30%)
Mar 05, 2015 6.826 6.866 6.721 6.794 286,952 -0.05(-0.71%)
Mar 04, 2015 6.826 6.890 6.874 6.842 216,545 -0.03(-0.47%)
Mar 03, 2015 7.115 7.230 6.866 6.874 377,731 -0.26(-3.61%)
Mar 02, 2015 6.786 7.172 6.786 7.131 463,023 +0.33(+4.85%)
Feb 27, 2015 6.947 7.017 6.778 6.802 860,063 -0.17(-2.42%)
Feb 26, 2015 6.673 7.332 6.673 6.971 886,059 +0.31(+4.58%)
Feb 25, 2015 7.718 7.718 6.481 6.665 2,434,309 -1.22(-15.49%)
Feb 24, 2015 7.517 7.887 7.469 7.887 495,067 +0.35(+4.58%)
Feb 23, 2015 7.429 7.550 7.316 7.542 351,560 +0.08(+1.08%)
Feb 20, 2015 7.622 7.694 7.405 7.461 455,555 -0.15(-2.01%)
Feb 19, 2015 7.308 7.638 7.308 7.614 371,721 +0.31(+4.18%)
Feb 18, 2015 7.421 7.517 7.300 7.308 296,186 -0.13(-1.73%)
Feb 17, 2015 7.501 7.558 7.365 7.437 232,040 -0.10(-1.28%)
Feb 13, 2015 7.614 7.533 7.533 7.533 379,602 -0.06(-0.74%)
Feb 12, 2015 7.357 7.630 7.268 7.590 247,858 +0.28(+3.85%)
Feb 11, 2015 7.349 7.417 7.260 7.308 171,980 -0.05(-0.66%)
Feb 10, 2015 7.365 7.453 7.188 7.357 97,419 +0.06(+0.77%)
Feb 09, 2015 7.413 7.525 7.292 7.300 194,061 -0.11(-1.52%)
Feb 06, 2015 7.678 7.799 7.357 7.413 265,077 -0.29(-3.76%)
Feb 05, 2015 7.525 7.710 7.483 7.702 125,959 +0.18(+2.35%)
Feb 04, 2015 7.485 7.710 7.477 7.525 183,724 -0.02(-0.32%)
Feb 03, 2015 7.300 7.606 7.300 7.550 186,001 +0.27(+3.64%)
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.