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

American Reprographics Company (NY: ARC )

2.620 -0.050 (-1.87%)
Streaming Delayed Price Updated: 9:33 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, 2018 1.801 1.809 1.769 1.769 131,179 -0.03(-1.79%)
Apr 27, 2018 1.769 1.841 1.745 1.801 113,171 +0.05(+2.75%)
Apr 26, 2018 1.809 1.809 1.745 1.753 111,053 -0.05(-2.68%)
Apr 25, 2018 1.793 1.809 1.769 1.801 96,290 +0.02(+0.90%)
Apr 24, 2018 1.761 1.801 1.761 1.785 161,127 +0.03(+1.83%)
Apr 23, 2018 1.809 1.809 1.721 1.753 135,698 -0.06(-3.11%)
Apr 20, 2018 1.769 1.833 1.769 1.809 59,681 +0.03(+1.81%)
Apr 19, 2018 1.817 1.825 1.737 1.777 78,200 -0.03(-1.78%)
Apr 18, 2018 1.793 1.833 1.745 1.809 78,184 +0.02(+0.90%)
Apr 17, 2018 1.801 1.833 1.745 1.793 193,888 +0.02(+0.90%)
Apr 16, 2018 1.688 1.785 1.656 1.777 148,249 +0.09(+5.24%)
Apr 13, 2018 1.729 1.729 1.656 1.688 155,929 -0.03(-1.87%)
Apr 12, 2018 1.688 1.745 1.672 1.721 256,799 +0.05(+2.88%)
Apr 11, 2018 1.713 1.761 1.640 1.672 300,478 -0.04(-2.35%)
Apr 10, 2018 1.713 1.753 1.680 1.713 228,817 +0.02(+1.43%)
Apr 09, 2018 1.704 1.737 1.680 1.688 112,424 +0.00(+0.00%)
Apr 06, 2018 1.761 1.777 1.664 1.688 216,966 -0.08(-4.55%)
Apr 05, 2018 1.721 1.809 1.721 1.769 160,063 +0.05(+2.80%)
Apr 04, 2018 1.721 1.768 1.688 1.721 138,364 -0.02(-0.93%)
Apr 03, 2018 1.696 1.745 1.648 1.737 205,683 +0.06(+3.35%)
Apr 02, 2018 1.769 1.769 1.672 1.680 271,714 -0.09(-5.00%)
Mar 29, 2018 1.769 1.769 1.769 0 +0.00(+0.00%)
Mar 28, 2018 1.785 1.793 1.737 1.769 119,492 +0.00(+0.00%)
Mar 27, 2018 1.809 1.841 1.769 1.769 200,316 -0.03(-1.79%)
Mar 26, 2018 1.873 1.889 1.753 1.801 124,538 -0.03(-1.75%)
Mar 23, 2018 1.946 1.986 1.833 1.833 209,456 -0.11(-5.79%)
Mar 22, 2018 2.066 2.123 1.946 1.946 279,280 -0.14(-6.92%)
Mar 21, 2018 2.034 2.106 2.032 2.090 112,276 +0.05(+2.36%)
Mar 20, 2018 2.131 2.139 2.026 2.042 168,221 -0.09(-4.15%)
Mar 19, 2018 2.058 2.147 2.018 2.131 234,598 +0.05(+2.32%)
Mar 16, 2018 1.914 2.082 1.914 2.082 766,962 +0.19(+10.21%)
Mar 15, 2018 1.938 1.946 1.668 1.889 304,927 -0.05(-2.49%)
Mar 14, 2018 1.954 1.962 1.889 1.938 260,964 +0.01(+0.42%)
Mar 13, 2018 1.922 1.978 1.873 1.930 365,166 +0.02(+0.84%)
Mar 12, 2018 1.922 1.930 1.889 1.914 253,840 -0.01(-0.42%)
Mar 09, 2018 1.905 1.986 1.897 1.922 226,389 +0.02(+1.27%)
Mar 08, 2018 1.881 1.914 1.841 1.897 211,566 +0.01(+0.43%)
Mar 07, 2018 1.873 1.889 150,741 -0.02(-0.84%)
Mar 06, 2018 1.801 1.954 1.785 1.905 257,031 +0.11(+6.28%)
Mar 05, 2018 1.809 1.833 1.704 1.793 253,978 -0.03(-1.76%)
Mar 02, 2018 1.769 1.905 1.737 1.825 414,014 +0.11(+6.57%)
Mar 01, 2018 1.721 1.761 1.680 1.713 184,280 +0.00(+0.00%)
Feb 28, 2018 1.777 1.905 1.713 1.713 636,907 -0.06(-3.62%)
Feb 27, 2018 1.785 1.841 1.777 1.777 89,592 +0.00(+0.00%)
Feb 26, 2018 1.769 1.793 1.704 1.777 362,691 +0.02(+1.38%)
Feb 23, 2018 1.793 1.817 1.729 1.753 202,845 -0.02(-1.36%)
Feb 22, 2018 1.793 1.841 1.769 1.777 145,887 -0.01(-0.45%)
Feb 21, 2018 1.777 1.849 1.753 1.785 137,074 +0.02(+1.37%)
Feb 20, 2018 1.761 1.825 1.745 1.761 133,895 +0.00(+0.00%)
Feb 16, 2018 1.761 1.761 1.761 0 -0.02(-1.35%)
Feb 15, 2018 1.769 1.793 1.729 1.785 262,786 +0.04(+2.30%)
Feb 14, 2018 1.761 1.785 1.729 1.745 221,424 -0.04(-2.25%)
Feb 13, 2018 1.745 1.809 1.745 1.785 144,062 +0.02(+1.37%)
Feb 12, 2018 1.745 1.793 1.704 1.761 329,835 +0.01(+0.46%)
Feb 09, 2018 1.745 1.793 1.697 1.753 190,276 +0.03(+1.87%)
Feb 08, 2018 1.793 1.793 1.700 1.721 276,127 -0.07(-4.04%)
Feb 07, 2018 1.745 1.857 1.688 1.793 235,020 +0.05(+2.76%)
Feb 06, 2018 1.849 1.938 1.729 1.745 415,089 -0.16(-8.26%)
Feb 05, 2018 1.930 1.930 1.881 1.902 164,650 -0.01(-0.61%)
Feb 02, 2018 1.922 1.954 1.889 1.914 254,251 -0.02(-1.24%)
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.