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: 10:18 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 28, 2017 2.975 2.991 2.902 2.959 153,089 -0.01(-0.27%)
Apr 27, 2017 2.927 3.011 2.902 2.967 107,219 +0.02(+0.54%)
Apr 26, 2017 2.814 2.991 2.814 2.951 184,153 +0.13(+4.56%)
Apr 25, 2017 2.919 2.951 2.822 2.822 164,658 -0.06(-2.23%)
Apr 24, 2017 2.830 2.935 2.798 2.886 138,387 +0.06(+2.28%)
Apr 21, 2017 2.774 2.838 2.750 2.822 149,417 +0.04(+1.45%)
Apr 20, 2017 2.798 2.822 2.758 2.782 129,486 -0.02(-0.86%)
Apr 19, 2017 2.774 2.822 2.734 2.806 88,865 +0.06(+2.05%)
Apr 18, 2017 2.677 2.750 2.645 2.750 101,752 +0.05(+1.79%)
Apr 17, 2017 2.774 2.782 2.669 2.701 141,802 -0.10(-3.45%)
Apr 13, 2017 2.782 2.862 2.758 2.798 138,920 +0.00(+0.00%)
Apr 12, 2017 2.862 2.870 2.742 2.798 98,989 -0.04(-1.42%)
Apr 11, 2017 2.878 2.878 2.782 2.838 98,487 -0.06(-1.94%)
Apr 10, 2017 2.894 2.991 2.862 2.894 90,527 +0.04(+1.41%)
Apr 07, 2017 2.886 2.910 2.846 2.854 141,934 -0.06(-1.93%)
Apr 06, 2017 2.798 2.910 2.782 2.910 120,606 +0.11(+4.02%)
Apr 05, 2017 2.886 2.951 2.790 2.798 229,476 -0.07(-2.52%)
Apr 04, 2017 2.959 3.007 2.854 2.870 184,659 -0.06(-2.19%)
Apr 03, 2017 2.814 2.959 2.814 2.935 248,590 +0.16(+5.80%)
Mar 31, 2017 3.015 3.023 2.742 2.774 761,491 -0.24(-8.00%)
Mar 30, 2017 3.128 3.136 2.927 3.015 224,077 -0.09(-2.85%)
Mar 29, 2017 3.071 3.111 3.007 3.103 103,663 +0.02(+0.78%)
Mar 28, 2017 3.023 3.087 3.015 3.079 70,032 +0.02(+0.79%)
Mar 27, 2017 3.031 3.063 2.951 3.055 70,418 +0.04(+1.33%)
Mar 24, 2017 3.015 3.031 2.943 3.015 95,168 +0.01(+0.27%)
Mar 23, 2017 2.951 3.015 2.943 3.007 107,729 +0.03(+1.08%)
Mar 22, 2017 3.015 3.095 2.814 2.975 235,971 -0.04(-1.33%)
Mar 21, 2017 3.304 3.329 3.007 3.015 147,512 -0.27(-8.09%)
Mar 20, 2017 3.304 3.369 3.248 3.280 153,176 +0.14(+4.35%)
Mar 17, 2017 3.256 3.256 3.128 3.144 332,036 -0.08(-2.49%)
Mar 16, 2017 3.280 3.296 3.216 3.224 121,776 -0.03(-0.99%)
Mar 15, 2017 3.168 3.272 3.136 3.256 74,170 +0.10(+3.32%)
Mar 14, 2017 3.337 3.337 3.152 3.152 204,925 -0.21(-6.22%)
Mar 13, 2017 3.256 3.385 3.256 3.361 101,897 +0.06(+1.95%)
Mar 10, 2017 3.337 3.361 3.256 3.296 88,743 +0.02(+0.74%)
Mar 09, 2017 3.256 3.329 3.224 3.272 81,561 -0.03(-0.97%)
Mar 08, 2017 3.417 3.441 3.296 3.304 71,531 -0.11(-3.29%)
Mar 07, 2017 3.530 3.530 3.417 3.417 71,178 -0.09(-2.52%)
Mar 06, 2017 3.546 3.546 3.441 3.505 100,198 -0.03(-0.91%)
Mar 03, 2017 3.473 3.578 3.385 3.538 131,060 +0.07(+2.09%)
Mar 02, 2017 3.296 3.489 3.264 3.465 134,061 +0.14(+4.11%)
Mar 01, 2017 3.296 3.361 3.272 3.329 193,915 +0.10(+2.99%)
Feb 28, 2017 3.393 3.409 3.216 3.232 141,657 -0.19(-5.63%)
Feb 27, 2017 3.473 3.497 3.417 3.425 111,390 -0.08(-2.29%)
Feb 24, 2017 3.473 3.513 3.433 3.505 95,608 -0.01(-0.23%)
Feb 23, 2017 3.602 3.610 3.497 3.513 112,656 -0.06(-1.58%)
Feb 22, 2017 3.843 3.883 3.497 3.570 159,159 -0.18(-4.93%)
Feb 21, 2017 3.803 3.819 3.714 3.755 142,025 -0.05(-1.27%)
Feb 17, 2017 3.803 3.803 3.803 0 -0.01(-0.21%)
Feb 16, 2017 3.811 3.851 3.747 3.811 95,712 -0.01(-0.21%)
Feb 15, 2017 3.819 3.875 3.795 3.819 110,767 +0.00(+0.00%)
Feb 14, 2017 3.779 3.819 3.779 3.819 155,385 +0.02(+0.42%)
Feb 13, 2017 3.787 3.875 3.779 3.803 145,091 +0.02(+0.42%)
Feb 10, 2017 3.626 3.819 3.570 3.787 110,336 +0.22(+6.08%)
Feb 09, 2017 3.538 3.626 3.513 3.570 100,424 +0.06(+1.83%)
Feb 08, 2017 3.562 3.618 3.497 3.505 155,864 -0.08(-2.24%)
Feb 07, 2017 3.723 3.747 3.578 3.586 60,506 -0.10(-2.83%)
Feb 06, 2017 3.787 3.819 3.674 3.690 82,842 -0.08(-2.13%)
Feb 03, 2017 3.803 3.819 3.763 3.771 76,488 +0.01(+0.21%)
Feb 02, 2017 3.819 3.940 3.747 3.763 91,685 -0.05(-1.27%)
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.