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

American Reprographics Company (NY: ARC )

3.375 +0.005 (+0.15%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 27, 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 (%)
Dec 29, 2017 2.017 2.017 2.017 0 -0.06(-2.67%)
Dec 28, 2017 2.009 2.088 2.009 2.072 248,885 +0.06(+3.15%)
Dec 27, 2017 2.001 2.072 1.978 2.009 193,657 +0.01(+0.40%)
Dec 26, 2017 2.096 2.128 2.001 2.001 189,026 -0.09(-4.53%)
Dec 22, 2017 2.144 2.144 2.080 2.096 181,422 -0.05(-2.21%)
Dec 21, 2017 2.120 2.199 2.096 2.144 186,437 +0.02(+1.12%)
Dec 20, 2017 2.215 2.215 2.104 2.120 221,805 -0.06(-2.90%)
Dec 19, 2017 2.223 2.310 2.175 2.183 219,594 -0.03(-1.43%)
Dec 18, 2017 2.207 2.278 2.160 2.215 364,479 +0.03(+1.45%)
Dec 15, 2017 2.025 2.215 2.025 2.183 536,514 +0.16(+7.81%)
Dec 14, 2017 2.041 2.092 2.017 2.025 212,053 -0.03(-1.54%)
Dec 13, 2017 1.978 2.080 1.978 2.057 237,246 +0.09(+4.84%)
Dec 12, 2017 1.946 2.049 1.930 1.962 207,521 +0.03(+1.64%)
Dec 11, 2017 1.922 1.962 1.891 1.930 213,200 +0.02(+0.83%)
Dec 08, 2017 1.914 1.970 1.898 1.914 193,332 +0.00(+0.00%)
Dec 07, 2017 1.906 1.978 1.819 213,208 +0.00(+0.00%)
Dec 06, 2017 1.978 2.001 1.894 1.906 232,030 -0.09(-4.74%)
Dec 05, 2017 2.009 2.065 1.978 2.001 255,815 -0.01(-0.39%)
Dec 04, 2017 2.120 2.160 1.985 2.009 358,843 -0.10(-4.87%)
Dec 01, 2017 2.183 2.215 2.072 2.112 209,621 -0.07(-3.26%)
Nov 30, 2017 2.373 2.373 2.183 2.183 421,186 -0.17(-7.07%)
Nov 29, 2017 2.254 2.468 2.254 2.349 232,489 +0.08(+3.48%)
Nov 28, 2017 2.373 2.373 2.239 2.270 259,623 -0.10(-4.33%)
Nov 27, 2017 2.381 2.421 2.278 2.373 181,374 -0.01(-0.33%)
Nov 24, 2017 2.341 2.428 2.334 2.381 271,664 +0.05(+2.03%)
Nov 22, 2017 2.215 2.361 2.199 2.334 279,118 +0.10(+4.61%)
Nov 21, 2017 2.104 2.235 2.096 2.231 245,564 +0.11(+5.22%)
Nov 20, 2017 2.144 2.203 2.065 2.120 450,014 +0.02(+1.13%)
Nov 17, 2017 2.262 2.318 2.096 2.096 255,394 -0.20(-8.62%)
Nov 16, 2017 2.136 2.365 2.128 2.294 218,370 +0.17(+8.21%)
Nov 15, 2017 2.223 2.231 2.112 2.120 226,231 -0.13(-5.63%)
Nov 14, 2017 2.120 2.314 2.120 2.247 278,072 +0.10(+4.80%)
Nov 13, 2017 2.310 2.349 2.144 2.144 343,966 -0.17(-7.19%)
Nov 10, 2017 2.444 2.476 2.310 2.310 231,103 -0.15(-6.11%)
Nov 09, 2017 2.310 2.508 2.286 2.460 293,302 +0.14(+6.14%)
Nov 08, 2017 2.223 2.334 2.207 2.318 505,093 +0.09(+4.27%)
Nov 07, 2017 2.167 2.286 2.112 2.223 352,925 +0.03(+1.44%)
Nov 06, 2017 2.175 2.294 2.057 2.191 685,507 -0.04(-1.77%)
Nov 03, 2017 2.745 2.745 2.096 2.231 661,867 -0.52(-18.97%)
Nov 02, 2017 2.618 3.037 2.381 2.753 775,987 -0.76(-21.62%)
Nov 01, 2017 3.560 3.560 3.378 3.512 147,870 +0.02(+0.45%)
Oct 31, 2017 3.386 3.552 3.386 3.496 300,422 +0.09(+2.55%)
Oct 30, 2017 3.670 3.702 3.401 3.409 196,063 -0.23(-6.30%)
Oct 27, 2017 3.662 3.678 3.568 3.639 250,144 -0.02(-0.65%)
Oct 26, 2017 3.607 3.702 3.605 3.662 87,097 +0.06(+1.76%)
Oct 25, 2017 3.686 3.686 3.560 3.599 334,137 -0.09(-2.36%)
Oct 24, 2017 3.757 3.829 3.670 3.686 278,579 -0.02(-0.64%)
Oct 23, 2017 3.694 3.718 3.583 3.710 330,571 +0.06(+1.52%)
Oct 20, 2017 3.473 3.670 3.449 3.655 208,707 +0.21(+6.21%)
Oct 19, 2017 3.314 3.457 3.299 3.441 397,876 +0.13(+3.82%)
Oct 18, 2017 3.283 3.346 3.251 3.314 379,675 +0.06(+1.70%)
Oct 17, 2017 3.330 3.378 3.243 3.259 300,992 -0.04(-1.20%)
Oct 16, 2017 3.251 3.338 3.212 3.299 713,995 +0.09(+2.96%)
Oct 13, 2017 3.204 3.219 3.180 3.204 333,317 +0.01(+0.25%)
Oct 12, 2017 3.212 3.212 3.132 3.196 271,385 -0.02(-0.49%)
Oct 11, 2017 3.196 3.243 3.148 3.212 241,737 +0.02(+0.74%)
Oct 10, 2017 3.109 3.216 3.077 3.188 356,718 +0.08(+2.54%)
Oct 09, 2017 3.212 3.251 3.085 3.109 177,989 -0.08(-2.48%)
Oct 06, 2017 3.227 3.251 3.172 3.188 124,938 -0.02(-0.74%)
Oct 05, 2017 3.204 3.267 3.180 3.212 124,686 +0.04(+1.25%)
Oct 04, 2017 3.259 3.310 3.156 3.172 154,987 -0.08(-2.43%)
Oct 03, 2017 3.267 3.314 3.204 3.251 180,166 +0.00(+0.00%)
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.