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

American Reprographics Company (NY: ARC )

2.760 +0.020 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 1.801 1.801 1.801 0 +0.00(+0.00%)
Mar 28, 2018 1.818 1.826 1.769 1.801 117,328 +0.00(+0.00%)
Mar 27, 2018 1.842 1.875 1.801 1.801 196,687 -0.03(-1.79%)
Mar 26, 2018 1.908 1.924 1.785 1.834 122,282 -0.03(-1.75%)
Mar 23, 2018 1.982 2.023 1.867 1.867 205,662 -0.11(-5.78%)
Mar 22, 2018 2.104 2.162 1.982 1.982 274,221 -0.15(-6.92%)
Mar 21, 2018 2.072 2.145 2.070 2.129 110,242 +0.05(+2.36%)
Mar 20, 2018 2.170 2.178 2.063 2.080 165,174 -0.09(-4.15%)
Mar 19, 2018 2.096 2.186 2.055 2.170 230,348 +0.05(+2.32%)
Mar 16, 2018 1.949 2.121 1.949 2.121 753,067 +0.20(+10.21%)
Mar 15, 2018 1.973 1.982 1.699 1.924 299,403 -0.05(-2.49%)
Mar 14, 2018 1.990 1.998 1.924 1.973 256,236 +0.01(+0.42%)
Mar 13, 2018 1.957 2.014 1.908 1.965 358,550 +0.02(+0.84%)
Mar 12, 2018 1.957 1.965 1.924 1.949 249,241 -0.01(-0.42%)
Mar 09, 2018 1.941 2.023 1.932 1.957 222,288 +0.02(+1.27%)
Mar 08, 2018 1.916 1.949 1.875 1.932 207,733 +0.01(+0.43%)
Mar 07, 2018 1.908 1.924 148,010 -0.02(-0.84%)
Mar 06, 2018 1.834 1.990 1.818 1.941 252,375 +0.11(+6.28%)
Mar 05, 2018 1.842 1.867 1.736 1.826 249,377 -0.03(-1.76%)
Mar 02, 2018 1.801 1.941 1.769 1.859 406,514 +0.11(+6.57%)
Mar 01, 2018 1.752 1.793 1.711 1.744 180,941 +0.00(+0.00%)
Feb 28, 2018 1.810 1.941 1.744 1.744 625,368 -0.07(-3.62%)
Feb 27, 2018 1.818 1.875 1.810 1.810 87,969 +0.00(+0.00%)
Feb 26, 2018 1.801 1.826 1.736 1.810 356,120 +0.02(+1.38%)
Feb 23, 2018 1.826 1.851 1.760 1.785 199,170 -0.02(-1.36%)
Feb 22, 2018 1.826 1.875 1.801 1.810 143,244 -0.01(-0.45%)
Feb 21, 2018 1.810 1.883 1.785 1.818 134,591 +0.02(+1.37%)
Feb 20, 2018 1.793 1.859 1.777 1.793 131,470 +0.00(+0.00%)
Feb 16, 2018 1.793 1.793 1.793 0 -0.02(-1.35%)
Feb 15, 2018 1.801 1.826 1.760 1.818 258,026 +0.04(+2.30%)
Feb 14, 2018 1.793 1.818 1.760 1.777 217,413 -0.04(-2.25%)
Feb 13, 2018 1.777 1.842 1.777 1.818 141,452 +0.02(+1.37%)
Feb 12, 2018 1.777 1.826 1.736 1.793 323,860 +0.01(+0.46%)
Feb 09, 2018 1.777 1.826 1.728 1.785 186,829 +0.03(+1.87%)
Feb 08, 2018 1.826 1.826 1.732 1.752 271,125 -0.07(-4.04%)
Feb 07, 2018 1.777 1.891 1.720 1.826 230,762 +0.05(+2.76%)
Feb 06, 2018 1.883 1.973 1.760 1.777 407,569 -0.16(-8.26%)
Feb 05, 2018 1.965 1.965 1.916 1.937 161,668 -0.01(-0.61%)
Feb 02, 2018 1.957 1.990 1.924 1.949 249,645 -0.02(-1.25%)
Feb 01, 2018 1.973 2.010 1.941 1.973 165,300 -0.01(-0.41%)
Jan 31, 2018 1.998 2.006 1.949 1.982 226,853 +0.00(+0.00%)
Jan 30, 2018 1.949 2.023 1.949 1.982 205,277 -0.02(-0.82%)
Jan 29, 2018 1.990 2.031 1.945 1.998 97,537 +0.00(+0.00%)
Jan 26, 2018 2.047 2.047 1.924 1.998 169,462 -0.01(-0.41%)
Jan 25, 2018 1.932 2.047 1.908 2.006 203,331 +0.07(+3.81%)
Jan 24, 2018 1.957 1.957 1.908 1.932 219,592 -0.02(-1.26%)
Jan 23, 2018 1.941 1.965 1.908 1.957 177,904 +0.02(+0.84%)
Jan 22, 2018 1.949 1.965 1.908 1.941 103,198 -0.02(-1.25%)
Jan 19, 2018 1.932 1.965 1.908 1.965 218,031 +0.01(+0.42%)
Jan 18, 2018 2.023 2.023 1.932 1.957 153,662 -0.07(-3.63%)
Jan 17, 2018 1.949 2.039 1.941 2.031 138,056 +0.11(+5.53%)
Jan 16, 2018 2.129 2.186 1.924 1.924 242,131 -0.20(-9.62%)
Jan 12, 2018 2.129 2.129 2.129 0 +0.02(+1.17%)
Jan 11, 2018 2.006 2.399 1.982 2.104 422,385 +0.10(+4.90%)
Jan 10, 2018 1.990 2.023 1.965 2.006 89,229 +0.00(+0.00%)
Jan 09, 2018 2.055 2.055 2.006 2.006 80,778 -0.04(-2.00%)
Jan 08, 2018 2.014 2.047 1.965 2.047 113,777 +0.03(+1.63%)
Jan 05, 2018 2.145 2.145 2.006 2.014 242,411 -0.10(-4.65%)
Jan 04, 2018 2.055 2.129 2.055 2.113 281,251 +0.08(+4.03%)
Jan 03, 2018 2.096 2.113 2.006 2.031 421,441 -0.06(-2.75%)
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.