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 -0.030 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 31, 2020 1.216 1.216 1.216 104,180 +0.05(+4.23%)
Dec 30, 2020 1.175 1.175 1.142 1.167 104,180 +0.00(+0.00%)
Dec 29, 2020 1.159 1.167 1.126 1.167 276,798 +0.01(+0.71%)
Dec 28, 2020 1.150 1.175 1.150 1.159 128,003 -0.01(-0.70%)
Dec 24, 2020 1.183 1.183 1.150 1.167 105,025 +0.02(+1.43%)
Dec 23, 2020 1.150 1.160 1.134 1.150 180,112 +0.01(+0.72%)
Dec 22, 2020 1.142 1.167 1.126 1.142 189,517 +0.00(+0.00%)
Dec 21, 2020 1.159 1.175 1.134 1.142 182,805 -0.03(-2.80%)
Dec 18, 2020 1.208 1.224 1.175 1.175 302,296 -0.02(-2.05%)
Dec 17, 2020 1.159 1.208 1.150 1.200 226,503 +0.05(+4.29%)
Dec 16, 2020 1.175 1.200 1.150 1.150 232,576 -0.01(-0.71%)
Dec 15, 2020 1.183 1.183 1.142 1.159 129,274 +0.00(+0.00%)
Dec 14, 2020 1.134 1.183 1.134 1.159 216,065 +0.01(+0.71%)
Dec 11, 2020 1.126 1.159 1.109 1.150 422,169 +0.03(+2.94%)
Dec 10, 2020 1.044 1.126 1.035 1.118 674,039 +0.11(+10.57%)
Dec 09, 2020 1.027 1.068 1.011 1.011 319,437 -0.02(-1.60%)
Dec 08, 2020 1.052 1.085 0.9861 1.027 1,684,921 -0.04(-3.85%)
Dec 07, 2020 1.118 1.118 1.056 1.068 421,979 -0.05(-4.41%)
Dec 04, 2020 1.134 1.142 1.085 1.118 170,133 -0.02(-1.45%)
Dec 03, 2020 1.159 1.200 1.126 1.134 131,213 -0.02(-1.43%)
Dec 02, 2020 1.224 1.249 1.142 1.150 298,503 -0.06(-4.76%)
Dec 01, 2020 1.216 1.282 1.167 1.208 247,239 +0.02(+1.38%)
Nov 30, 2020 1.150 1.233 1.118 1.191 471,104 +0.04(+3.57%)
Nov 27, 2020 1.150 1.167 1.093 1.150 188,144 +0.02(+1.45%)
Nov 25, 2020 1.068 1.167 1.068 1.134 882,916 +0.05(+4.55%)
Nov 24, 2020 1.118 1.142 1.027 1.085 250,997 -0.02(-1.49%)
Nov 23, 2020 1.118 1.134 1.101 1.101 167,746 -0.02(-1.47%)
Nov 20, 2020 1.101 1.130 1.085 1.118 136,666 +0.02(+1.49%)
Nov 19, 2020 1.150 1.150 1.068 1.101 97,729 -0.02(-2.19%)
Nov 18, 2020 1.126 1.159 1.101 1.126 194,079 +0.01(+0.74%)
Nov 17, 2020 1.142 1.142 1.109 1.118 159,439 -0.03(-2.86%)
Nov 16, 2020 1.085 1.183 1.085 1.150 391,717 +0.03(+2.94%)
Nov 13, 2020 1.191 1.200 1.109 1.118 220,759 -0.02(-2.16%)
Nov 12, 2020 1.085 1.175 1.076 1.142 230,736 +0.05(+4.51%)
Nov 11, 2020 1.093 1.134 1.068 1.093 262,298 -0.01(-0.75%)
Nov 10, 2020 1.060 1.118 1.052 1.101 269,599 +0.03(+3.08%)
Nov 09, 2020 1.076 1.126 1.044 1.068 255,322 +0.01(+0.78%)
Nov 06, 2020 1.068 1.076 1.011 1.060 447,482 -0.02(-2.27%)
Nov 05, 2020 1.035 1.085 0.9861 1.085 1,231,300 +0.07(+6.45%)
Nov 04, 2020 1.002 1.027 0.9778 1.019 2,596,985 +0.03(+3.33%)
Nov 03, 2020 0.9696 1.013 0.9614 0.9861 237,322 +0.03(+3.45%)
Nov 02, 2020 0.9778 1.019 0.9203 0.9532 260,484 -0.01(-0.85%)
Oct 30, 2020 1.019 1.019 0.9121 0.9614 251,183 -0.02(-2.50%)
Oct 29, 2020 0.9039 1.011 0.8628 0.9861 409,378 +0.07(+8.11%)
Oct 28, 2020 0.9450 1.002 0.9039 0.9121 363,051 -0.07(-6.72%)
Oct 27, 2020 1.044 1.134 0.9570 0.9778 463,770 -0.04(-4.03%)
Oct 26, 2020 0.9614 1.027 0.9367 1.019 432,899 +0.05(+5.08%)
Oct 23, 2020 0.9861 0.9861 0.9532 0.9696 75,330 +0.00(+0.00%)
Oct 22, 2020 0.9614 0.9861 0.9532 0.9696 78,266 +0.00(+0.00%)
Oct 21, 2020 0.9861 0.9861 0.9532 0.9696 105,468 -0.02(-1.67%)
Oct 20, 2020 1.027 1.027 0.9450 0.9861 289,283 +0.00(+0.00%)
Oct 19, 2020 0.9039 1.027 0.9039 0.9861 1,194,783 +0.14(+16.50%)
Oct 16, 2020 0.8628 0.8628 0.8217 0.8464 145,915 +0.00(+0.00%)
Oct 15, 2020 0.8464 0.8710 0.8218 0.8464 76,132 -0.02(-1.90%)
Oct 14, 2020 0.8381 0.8792 0.8381 0.8628 70,898 +0.02(+1.94%)
Oct 13, 2020 0.8874 0.8874 0.8464 0.8464 44,858 -0.02(-2.83%)
Oct 12, 2020 0.8957 0.9039 0.8644 0.8710 72,907 -0.02(-2.75%)
Oct 09, 2020 0.8792 0.9121 0.8464 0.8957 202,626 -0.01(-0.91%)
Oct 08, 2020 0.9285 0.9285 0.8423 0.9039 135,143 -0.02(-1.79%)
Oct 07, 2020 0.8874 0.9203 0.8217 0.9203 264,308 +0.10(+12.00%)
Oct 06, 2020 0.7724 0.8874 0.7765 0.8217 170,655 +0.02(+3.09%)
Oct 05, 2020 0.7697 0.8135 0.7696 0.7971 188,094 -0.01(-0.97%)
Oct 02, 2020 0.7313 0.8215 0.7313 0.8049 103,564 +0.04(+5.32%)
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.