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 (%)
Feb 28, 2020 1.118 1.167 1.053 1.118 198,485 -0.01(-0.72%)
Feb 27, 2020 1.005 1.158 0.9722 1.126 2,232,020 +0.06(+6.11%)
Feb 26, 2020 0.9641 1.086 0.9641 1.061 322,771 +0.12(+12.93%)
Feb 25, 2020 0.9884 0.9924 0.9155 0.9398 207,651 -0.04(-4.13%)
Feb 24, 2020 0.9884 1.005 0.9526 0.9803 235,850 -0.02(-1.63%)
Feb 21, 2020 0.9722 1.005 0.9722 0.9965 87,269 +0.02(+2.50%)
Feb 20, 2020 1.029 1.029 0.9722 0.9722 120,178 -0.06(-5.51%)
Feb 19, 2020 1.029 1.029 0.9884 1.029 45,602 +0.02(+1.60%)
Feb 18, 2020 1.005 1.018 0.9722 1.013 48,345 +0.01(+0.81%)
Feb 14, 2020 1.013 1.013 0.9884 1.005 53,941 -0.02(-1.59%)
Feb 13, 2020 1.021 1.045 1.013 1.021 39,365 -0.02(-1.56%)
Feb 12, 2020 1.037 1.045 0.9803 1.037 66,988 -0.01(-0.78%)
Feb 11, 2020 1.021 1.045 0.9884 1.045 74,667 +0.03(+3.20%)
Feb 10, 2020 0.9722 1.029 0.9722 1.013 84,622 +0.04(+4.17%)
Feb 07, 2020 1.061 1.061 0.9641 0.9722 90,849 -0.08(-7.69%)
Feb 06, 2020 1.021 1.067 1.021 1.053 53,745 +0.02(+1.56%)
Feb 05, 2020 1.021 1.049 1.021 1.037 36,203 +0.02(+1.59%)
Feb 04, 2020 1.021 1.053 1.013 1.021 36,721 +0.00(+0.00%)
Feb 03, 2020 1.037 1.061 1.021 1.021 49,253 -0.02(-1.56%)
Jan 31, 2020 1.037 1.061 1.021 1.037 68,877 -0.02(-1.54%)
Jan 30, 2020 1.053 1.069 1.021 1.053 48,272 -0.01(-0.76%)
Jan 29, 2020 1.045 1.069 1.029 1.061 89,097 +0.02(+1.54%)
Jan 28, 2020 1.053 1.061 1.021 1.045 48,349 -0.02(-1.52%)
Jan 27, 2020 1.069 1.085 1.045 1.061 101,231 -0.01(-0.75%)
Jan 24, 2020 1.045 1.085 1.045 1.069 133,084 +0.01(+0.76%)
Jan 23, 2020 1.077 1.093 1.061 1.061 105,846 -0.03(-2.94%)
Jan 22, 2020 1.077 1.093 1.069 1.093 105,574 +0.02(+2.26%)
Jan 21, 2020 1.053 1.069 1.021 1.069 144,831 +0.02(+1.53%)
Jan 17, 2020 1.069 1.077 1.045 1.053 22,761 -0.01(-0.76%)
Jan 16, 2020 1.021 1.077 1.021 1.061 102,664 +0.03(+3.12%)
Jan 15, 2020 1.069 1.069 1.021 1.029 94,798 -0.04(-3.76%)
Jan 14, 2020 1.085 1.085 1.053 1.069 46,900 +0.00(+0.00%)
Jan 13, 2020 1.085 1.085 1.045 1.069 71,645 -0.02(-1.48%)
Jan 10, 2020 1.061 1.085 1.021 1.085 126,368 +0.02(+2.27%)
Jan 09, 2020 1.118 1.198 1.029 1.061 111,166 -0.05(-4.35%)
Jan 08, 2020 1.110 1.134 1.093 1.110 73,522 -0.01(-0.72%)
Jan 07, 2020 1.126 1.126 1.093 1.118 113,403 -0.01(-0.71%)
Jan 06, 2020 1.093 1.126 1.085 1.126 434,469 +0.00(+0.00%)
Jan 03, 2020 1.142 1.166 1.126 1.126 57,214 -0.02(-1.41%)
Jan 02, 2020 1.110 1.158 1.093 1.142 140,302 +0.02(+2.16%)
Dec 31, 2019 1.158 1.174 1.093 1.118 208,209 -0.04(-3.47%)
Dec 30, 2019 1.166 1.174 1.134 1.158 104,681 -0.01(-0.69%)
Dec 27, 2019 1.166 1.190 1.134 1.166 82,960 +0.00(+0.00%)
Dec 26, 2019 1.182 1.198 1.101 1.166 62,173 +0.00(+0.00%)
Dec 24, 2019 1.142 1.198 1.142 1.166 50,373 +0.02(+2.11%)
Dec 23, 2019 1.093 1.206 1.093 1.142 273,504 +0.06(+5.97%)
Dec 20, 2019 1.069 1.101 1.069 1.077 336,070 +0.01(+0.75%)
Dec 19, 2019 0.9970 1.101 0.9889 1.069 198,432 +0.09(+9.02%)
Dec 18, 2019 0.9809 1.013 0.9728 0.9809 171,219 -0.01(-0.81%)
Dec 17, 2019 0.9809 1.029 0.9728 0.9889 63,149 +0.02(+1.65%)
Dec 16, 2019 0.9326 1.053 0.9326 0.9728 238,483 +0.02(+2.54%)
Dec 13, 2019 0.8924 0.9648 0.8844 0.9487 681,842 +0.05(+5.36%)
Dec 12, 2019 0.9085 0.9326 0.8924 0.9005 224,397 -0.02(-1.75%)
Dec 11, 2019 0.9005 0.9246 0.8924 0.9166 212,275 +0.01(+0.88%)
Dec 10, 2019 0.9085 0.9407 0.8924 0.9085 310,498 +0.01(+0.89%)
Dec 09, 2019 0.8844 0.9085 0.8764 0.9005 369,937 +0.02(+1.82%)
Dec 06, 2019 0.8683 0.9085 0.8603 0.8844 612,688 +0.02(+2.80%)
Dec 05, 2019 0.9005 0.9246 0.8603 0.8603 453,079 -0.03(-3.60%)
Dec 04, 2019 0.9005 0.9367 0.8764 0.8924 245,772 +0.00(+0.00%)
Dec 03, 2019 0.9005 0.9407 0.8844 0.8924 102,598 -0.02(-2.63%)
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.