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

American Reprographics Company (NY: ARC )

2.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2015 5.274 5.427 5.266 5.339 131,951 +0.02(+0.30%)
Aug 28, 2015 5.194 5.371 5.194 5.322 126,056 +0.10(+1.85%)
Aug 27, 2015 5.314 5.331 5.154 5.226 195,558 -0.06(-1.22%)
Aug 26, 2015 5.250 5.290 5.113 5.290 170,006 +0.19(+3.79%)
Aug 25, 2015 5.266 5.266 5.009 5.097 216,643 +0.00(+0.00%)
Aug 24, 2015 5.274 5.347 5.081 5.097 263,994 -0.35(-6.35%)
Aug 21, 2015 5.403 5.548 5.339 5.443 267,069 -0.06(-1.17%)
Aug 20, 2015 5.499 5.572 5.443 5.507 209,101 -0.07(-1.30%)
Aug 19, 2015 5.636 5.700 5.548 5.580 181,282 -0.12(-2.12%)
Aug 18, 2015 5.660 5.749 5.540 5.700 224,568 +0.00(+0.00%)
Aug 17, 2015 5.596 5.741 5.564 5.700 108,925 +0.06(+1.14%)
Aug 14, 2015 5.443 5.644 5.379 5.636 149,951 +0.18(+3.24%)
Aug 13, 2015 5.580 5.716 5.443 5.459 147,614 -0.14(-2.44%)
Aug 12, 2015 5.572 5.612 5.427 5.596 214,730 -0.02(-0.29%)
Aug 11, 2015 5.540 5.652 5.540 5.612 130,132 +0.01(+0.14%)
Aug 10, 2015 5.564 5.700 5.518 5.604 195,034 +0.06(+1.01%)
Aug 07, 2015 5.564 5.644 5.515 5.548 116,907 -0.08(-1.43%)
Aug 06, 2015 5.821 5.821 5.548 5.628 205,358 -0.16(-2.78%)
Aug 05, 2015 5.789 6.118 5.749 5.789 287,783 +0.07(+1.27%)
Aug 04, 2015 5.548 5.789 5.523 5.716 197,244 +0.18(+3.19%)
Aug 03, 2015 5.548 5.596 5.387 5.540 496,651 -0.02(-0.29%)
Jul 31, 2015 5.314 5.620 5.314 5.556 268,269 +0.24(+4.54%)
Jul 30, 2015 5.588 5.620 5.226 5.314 370,203 -0.31(-5.57%)
Jul 29, 2015 5.523 5.692 5.491 5.628 168,626 +0.04(+0.72%)
Jul 28, 2015 5.596 5.604 5.443 5.588 378,451 +0.03(+0.58%)
Jul 27, 2015 5.475 5.612 5.435 5.556 181,927 +0.01(+0.14%)
Jul 24, 2015 5.749 5.759 5.548 5.548 374,862 -0.23(-3.90%)
Jul 23, 2015 5.934 5.942 5.749 5.773 236,378 -0.15(-2.58%)
Jul 22, 2015 5.869 5.958 5.837 5.925 298,060 +0.06(+0.96%)
Jul 21, 2015 6.054 6.110 5.853 5.869 334,620 -0.19(-3.18%)
Jul 20, 2015 6.006 6.070 5.869 6.062 172,756 +0.07(+1.21%)
Jul 17, 2015 6.118 6.118 5.877 5.990 209,927 -0.14(-2.36%)
Jul 16, 2015 6.094 6.151 5.998 6.135 219,933 +0.13(+2.14%)
Jul 15, 2015 6.215 6.271 5.974 6.006 264,549 -0.23(-3.61%)
Jul 14, 2015 6.126 6.247 6.126 6.231 276,334 +0.09(+1.44%)
Jul 13, 2015 6.191 6.239 6.046 6.143 162,668 -0.02(-0.39%)
Jul 10, 2015 6.102 6.183 6.102 6.167 166,244 +0.10(+1.72%)
Jul 09, 2015 6.070 6.094 5.929 6.062 231,716 +0.06(+0.94%)
Jul 08, 2015 5.901 6.046 5.901 6.006 195,234 +0.06(+1.08%)
Jul 07, 2015 5.861 5.990 5.660 5.942 781,375 +0.07(+1.23%)
Jul 06, 2015 5.805 5.893 5.789 5.869 253,117 +0.00(+0.00%)
Jul 02, 2015 6.022 5.869 5.869 5.869 131,343 -0.13(-2.14%)
Jul 01, 2015 6.151 6.191 5.942 5.998 266,406 -0.12(-1.97%)
Jun 30, 2015 5.869 6.135 5.789 6.118 368,068 +0.30(+5.11%)
Jun 29, 2015 5.853 5.909 5.805 5.821 598,433 -0.09(-1.50%)
Jun 26, 2015 5.942 5.972 5.821 5.909 896,716 -0.02(-0.41%)
Jun 25, 2015 5.885 6.014 5.829 5.934 262,311 +0.07(+1.23%)
Jun 24, 2015 5.893 5.925 5.805 5.861 526,691 -0.03(-0.55%)
Jun 23, 2015 5.692 5.917 5.628 5.893 344,085 +0.23(+3.97%)
Jun 22, 2015 5.564 5.692 5.548 5.668 855,836 +0.10(+1.73%)
Jun 19, 2015 5.733 5.733 5.564 5.572 643,476 -0.16(-2.81%)
Jun 18, 2015 5.692 5.829 5.638 5.733 194,052 +0.07(+1.28%)
Jun 17, 2015 5.853 5.853 5.604 5.660 461,229 -0.15(-2.63%)
Jun 16, 2015 5.837 5.925 5.741 5.813 218,129 -0.06(-0.96%)
Jun 15, 2015 5.925 6.014 5.781 5.869 270,897 -0.11(-1.88%)
Jun 12, 2015 6.143 6.143 5.901 5.982 169,925 -0.18(-3.00%)
Jun 11, 2015 6.062 6.167 5.998 6.167 148,645 +0.16(+2.68%)
Jun 10, 2015 5.853 6.062 5.813 6.006 345,616 +0.20(+3.46%)
Jun 09, 2015 6.159 6.159 5.773 5.805 281,091 -0.24(-3.99%)
Jun 08, 2015 6.135 6.183 5.950 6.046 146,528 -0.12(-1.96%)
Jun 05, 2015 6.078 6.167 5.958 6.167 153,637 +0.09(+1.46%)
Jun 04, 2015 6.135 6.231 6.030 6.078 260,336 -0.12(-1.95%)
Jun 03, 2015 6.167 6.207 6.094 6.199 102,547 +0.08(+1.31%)
Jun 02, 2015 6.006 6.126 5.950 6.118 289,521 +0.09(+1.47%)
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.