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

American Reprographics Company (NY: ARC )

2.790 +0.040 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2014 6.657 6.669 6.432 6.512 458,345 -0.10(-1.46%)
Sep 29, 2014 6.279 6.641 6.279 6.609 403,565 +0.27(+4.18%)
Sep 26, 2014 5.716 6.359 5.700 6.344 628,741 +0.71(+12.55%)
Sep 25, 2014 5.499 5.741 5.483 5.636 299,499 +0.14(+2.49%)
Sep 24, 2014 5.451 5.580 5.435 5.499 128,250 +0.07(+1.33%)
Sep 23, 2014 5.556 5.604 5.427 5.427 243,792 -0.18(-3.16%)
Sep 22, 2014 5.757 5.797 5.572 5.604 110,602 -0.21(-3.60%)
Sep 19, 2014 5.942 6.030 5.761 5.813 326,850 -0.08(-1.36%)
Sep 18, 2014 5.901 5.998 5.853 5.893 83,137 +0.01(+0.14%)
Sep 17, 2014 5.901 5.958 5.829 5.885 108,328 -0.02(-0.41%)
Sep 16, 2014 5.821 5.950 5.797 5.909 130,869 +0.06(+0.96%)
Sep 15, 2014 5.934 5.934 5.765 5.853 190,407 -0.10(-1.75%)
Sep 12, 2014 6.022 6.022 5.749 5.958 191,779 -0.05(-0.80%)
Sep 11, 2014 5.885 6.014 5.837 6.006 144,017 +0.09(+1.49%)
Sep 10, 2014 5.708 5.934 5.692 5.917 196,172 +0.23(+3.95%)
Sep 09, 2014 5.942 5.958 5.684 5.692 152,905 -0.24(-4.07%)
Sep 08, 2014 5.917 6.006 5.781 5.934 123,140 +0.02(+0.41%)
Sep 05, 2014 6.022 6.038 5.893 5.909 207,964 -0.15(-2.52%)
Sep 04, 2014 6.384 6.464 6.030 6.062 275,756 -0.27(-4.19%)
Sep 03, 2014 6.464 6.553 6.295 6.327 205,046 -0.11(-1.75%)
Sep 02, 2014 6.553 6.553 6.392 6.440 428,894 -0.09(-1.35%)
Aug 29, 2014 6.295 6.528 6.528 6.528 1,014,554 +0.23(+3.70%)
Aug 28, 2014 6.183 6.400 6.183 6.295 250,597 +0.11(+1.82%)
Aug 27, 2014 6.135 6.187 6.022 6.183 232,458 +0.04(+0.65%)
Aug 26, 2014 6.022 6.159 6.022 6.143 155,801 +0.13(+2.14%)
Aug 25, 2014 6.086 6.110 5.958 6.014 187,291 -0.04(-0.66%)
Aug 22, 2014 5.925 6.094 5.869 6.054 286,251 +0.13(+2.17%)
Aug 21, 2014 5.724 5.950 5.684 5.925 218,098 +0.18(+3.08%)
Aug 20, 2014 5.692 5.797 5.637 5.749 141,500 +0.00(+0.00%)
Aug 19, 2014 5.861 5.917 5.716 5.749 184,838 -0.09(-1.52%)
Aug 18, 2014 5.901 5.950 5.797 5.837 202,020 +0.04(+0.69%)
Aug 15, 2014 5.716 5.827 5.628 5.797 424,340 +0.18(+3.30%)
Aug 14, 2014 5.628 5.636 5.580 5.612 113,339 -0.01(-0.14%)
Aug 13, 2014 5.620 5.628 5.556 5.620 241,210 +0.01(+0.14%)
Aug 12, 2014 5.604 5.620 5.475 5.612 195,026 -0.02(-0.29%)
Aug 11, 2014 5.491 5.628 5.435 5.628 310,557 +0.20(+3.70%)
Aug 08, 2014 5.266 5.456 5.266 5.427 248,199 +0.14(+2.58%)
Aug 07, 2014 5.290 5.435 5.202 5.290 384,385 +0.02(+0.30%)
Aug 06, 2014 4.623 5.314 4.623 5.274 1,106,762 +0.77(+17.14%)
Aug 05, 2014 4.430 4.559 4.430 4.502 284,666 +0.06(+1.45%)
Aug 04, 2014 4.422 4.478 4.374 4.438 291,101 +0.03(+0.73%)
Aug 01, 2014 4.398 4.438 4.342 4.406 187,338 +0.02(+0.55%)
Jul 31, 2014 4.422 4.494 4.382 4.382 244,580 -0.13(-2.85%)
Jul 30, 2014 4.510 4.591 4.502 4.510 134,485 -0.01(-0.18%)
Jul 29, 2014 4.398 4.527 4.342 4.518 185,098 +0.12(+2.74%)
Jul 28, 2014 4.470 4.543 4.342 4.398 142,837 -0.08(-1.80%)
Jul 25, 2014 4.559 4.615 4.438 4.478 309,602 -0.15(-3.30%)
Jul 24, 2014 4.711 4.728 4.623 4.631 144,783 -0.06(-1.20%)
Jul 23, 2014 4.527 4.760 4.527 4.687 177,566 +0.16(+3.55%)
Jul 22, 2014 4.575 4.663 4.478 4.527 167,815 -0.02(-0.53%)
Jul 21, 2014 4.631 4.655 4.518 4.551 132,806 -0.10(-2.25%)
Jul 18, 2014 4.382 4.719 4.382 4.655 233,705 +0.29(+6.63%)
Jul 17, 2014 4.430 4.462 4.342 4.366 254,182 -0.12(-2.69%)
Jul 16, 2014 4.567 4.567 4.470 4.486 230,447 -0.03(-0.71%)
Jul 15, 2014 4.647 4.687 4.494 4.518 166,830 -0.14(-3.10%)
Jul 14, 2014 4.655 4.985 4.655 4.663 161,553 +0.06(+1.40%)
Jul 11, 2014 4.647 4.703 4.559 4.599 171,387 -0.06(-1.21%)
Jul 10, 2014 4.430 4.703 4.382 4.655 192,042 +0.10(+2.30%)
Jul 09, 2014 4.824 4.904 4.551 4.551 276,062 -0.27(-5.67%)
Jul 08, 2014 4.744 4.840 4.559 4.824 298,397 +0.05(+1.01%)
Jul 07, 2014 4.985 5.025 4.768 4.776 157,553 -0.23(-4.50%)
Jul 03, 2014 4.961 5.001 5.001 5.001 107,711 +0.06(+1.30%)
Jul 02, 2014 4.832 5.025 4.832 4.937 233,463 +0.13(+2.68%)
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.