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

American Reprographics Company (NY: ARC )

3.370 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 28, 2021 1.721 1.844 1.672 1.762 1,421,065 +0.06(+3.37%)
May 27, 2021 1.680 1.721 1.664 1.705 89,393 +0.06(+3.48%)
May 26, 2021 1.656 1.672 1.631 1.647 106,094 +0.02(+1.00%)
May 25, 2021 1.639 1.688 1.623 1.631 121,480 -0.01(-0.50%)
May 24, 2021 1.697 1.737 1.639 1.639 194,222 -0.10(-5.66%)
May 21, 2021 1.746 1.746 1.721 1.738 87,589 +0.02(+0.95%)
May 20, 2021 1.713 1.752 1.680 1.721 97,626 +0.00(+0.00%)
May 19, 2021 1.697 1.729 1.680 1.721 36,871 +0.00(+0.00%)
May 18, 2021 1.729 1.762 1.705 1.721 109,217 +0.02(+0.96%)
May 17, 2021 1.672 1.762 1.672 1.705 130,819 +0.02(+1.46%)
May 14, 2021 1.713 1.740 1.672 1.680 150,111 +0.02(+0.99%)
May 13, 2021 1.598 1.688 1.598 1.664 218,820 +0.07(+4.10%)
May 12, 2021 1.680 1.694 1.598 1.598 177,845 -0.10(-5.80%)
May 11, 2021 1.664 1.746 1.606 1.697 120,878 +0.02(+0.98%)
May 10, 2021 1.729 1.750 1.672 1.680 146,319 -0.04(-2.38%)
May 07, 2021 1.721 1.778 1.721 1.721 155,202 -0.01(-0.47%)
May 06, 2021 1.738 1.787 1.705 1.729 112,907 -0.02(-0.94%)
May 05, 2021 1.778 1.803 1.721 1.746 173,195 -0.07(-4.05%)
May 04, 2021 1.811 1.844 1.804 1.819 174,132 +0.00(+0.00%)
May 03, 2021 1.811 1.828 1.803 1.819 481,621 +0.03(+1.83%)
Apr 30, 2021 1.844 1.852 1.762 1.787 86,263 -0.08(-4.39%)
Apr 29, 2021 1.860 1.885 1.836 1.869 122,125 +0.02(+1.33%)
Apr 28, 2021 1.860 1.863 1.822 1.844 63,247 +0.02(+0.89%)
Apr 27, 2021 1.860 1.868 1.820 1.828 35,924 -0.01(-0.44%)
Apr 26, 2021 1.844 1.868 1.803 1.836 149,636 +0.01(+0.44%)
Apr 23, 2021 1.828 1.854 1.803 1.828 115,465 +0.00(+0.00%)
Apr 22, 2021 1.828 1.899 1.779 1.828 168,379 +0.01(+0.45%)
Apr 21, 2021 1.763 1.828 1.763 1.820 73,730 +0.03(+1.82%)
Apr 20, 2021 1.763 1.795 1.763 1.787 101,440 +0.01(+0.46%)
Apr 19, 2021 1.771 1.812 1.762 1.779 205,247 -0.02(-1.35%)
Apr 16, 2021 1.844 1.844 1.771 1.803 105,741 -0.02(-1.33%)
Apr 15, 2021 1.812 1.844 1.771 1.828 101,090 +0.02(+0.90%)
Apr 14, 2021 1.779 1.812 1.747 1.812 179,844 +0.04(+2.29%)
Apr 13, 2021 1.755 1.803 1.726 1.771 94,896 +0.04(+2.35%)
Apr 12, 2021 1.812 1.828 1.665 1.730 311,732 -0.10(-5.33%)
Apr 09, 2021 1.844 1.844 1.812 1.828 89,246 +0.00(+0.00%)
Apr 08, 2021 1.852 1.885 1.803 1.828 157,831 -0.01(-0.44%)
Apr 07, 2021 1.812 1.885 1.785 1.836 180,678 +0.03(+1.80%)
Apr 06, 2021 1.901 1.901 1.795 1.803 194,649 -0.06(-3.48%)
Apr 05, 2021 1.828 1.885 1.787 1.868 147,031 +0.09(+5.02%)
Apr 01, 2021 1.747 1.836 1.649 1.779 459,894 +0.06(+3.79%)
Mar 31, 2021 1.714 1.747 1.657 1.714 148,125 +0.02(+0.96%)
Mar 30, 2021 1.617 1.722 1.560 1.698 223,316 +0.05(+2.96%)
Mar 29, 2021 1.722 1.730 1.608 1.649 238,364 -0.06(-3.33%)
Mar 26, 2021 1.698 1.722 1.649 1.706 164,951 +0.02(+0.96%)
Mar 25, 2021 1.608 1.690 1.543 1.690 307,509 +0.06(+4.00%)
Mar 24, 2021 1.706 1.712 1.608 1.625 412,855 -0.06(-3.38%)
Mar 23, 2021 1.795 1.795 1.665 1.682 349,581 -0.12(-6.76%)
Mar 22, 2021 1.860 1.901 1.760 1.803 271,582 -0.05(-2.63%)
Mar 19, 2021 1.860 1.860 1.734 1.852 459,155 +0.10(+5.56%)
Mar 18, 2021 1.747 1.805 1.730 1.755 202,480 -0.03(-1.82%)
Mar 17, 2021 1.787 1.828 1.738 1.787 218,150 -0.04(-2.22%)
Mar 16, 2021 1.885 1.909 1.755 1.828 428,177 -0.11(-5.86%)
Mar 15, 2021 2.072 2.072 1.877 1.942 448,500 -0.06(-3.24%)
Mar 12, 2021 1.942 2.031 1.925 2.007 435,643 +0.09(+4.66%)
Mar 11, 2021 1.844 1.998 1.828 1.917 564,249 +0.10(+5.36%)
Mar 10, 2021 1.771 1.820 1.722 1.820 174,300 +0.05(+2.75%)
Mar 09, 2021 1.649 1.787 1.641 1.771 225,852 +0.11(+6.86%)
Mar 08, 2021 1.649 1.657 1.584 1.657 334,158 +0.03(+2.00%)
Mar 05, 2021 1.641 1.665 1.519 1.625 480,205 +0.00(+0.00%)
Mar 04, 2021 1.600 1.649 1.543 1.625 461,991 +0.02(+1.01%)
Mar 03, 2021 1.722 1.747 1.600 1.608 346,927 -0.11(-6.60%)
Mar 02, 2021 1.738 1.738 1.673 1.722 174,338 -0.01(-0.47%)
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.