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 31, 2016 3.554 3.709 3.554 3.685 1,120,217 +0.12(+3.45%)
Mar 30, 2016 3.406 3.595 3.406 3.562 335,554 +0.16(+4.57%)
Mar 29, 2016 3.308 3.439 3.292 3.406 521,305 +0.07(+2.21%)
Mar 28, 2016 3.464 3.464 3.300 3.333 302,206 -0.08(-2.40%)
Mar 24, 2016 3.341 3.415 3.415 3.415 260,615 +0.07(+2.21%)
Mar 23, 2016 3.374 3.410 3.333 3.341 410,705 -0.03(-0.97%)
Mar 22, 2016 3.390 3.447 3.374 3.374 381,547 -0.04(-1.20%)
Mar 21, 2016 3.243 3.464 3.243 3.415 524,084 +0.14(+4.25%)
Mar 18, 2016 3.308 3.365 3.267 3.275 557,633 -0.02(-0.74%)
Mar 17, 2016 3.243 3.341 3.210 3.300 461,802 +0.06(+1.77%)
Mar 16, 2016 3.210 3.259 3.193 3.243 440,615 +0.03(+1.02%)
Mar 15, 2016 3.210 3.259 3.177 3.210 596,895 -0.02(-0.76%)
Mar 14, 2016 3.218 3.267 3.161 3.234 757,220 +0.05(+1.54%)
Mar 11, 2016 3.193 3.210 3.144 3.185 731,219 +0.04(+1.30%)
Mar 10, 2016 3.136 3.152 3.102 3.144 692,759 +0.02(+0.79%)
Mar 09, 2016 3.079 3.136 3.079 3.120 851,256 +0.06(+1.87%)
Mar 08, 2016 3.112 3.144 2.989 3.062 4,278,602 -0.03(-1.06%)
Mar 07, 2016 3.095 3.193 3.062 3.095 745,957 +0.02(+0.80%)
Mar 04, 2016 2.972 3.152 2.972 3.071 590,123 +0.11(+3.88%)
Mar 03, 2016 2.956 2.989 2.915 2.956 800,028 +0.00(+0.00%)
Mar 02, 2016 2.923 3.005 2.923 2.956 351,299 +0.02(+0.56%)
Mar 01, 2016 2.899 2.964 2.858 2.940 167,835 +0.07(+2.57%)
Feb 29, 2016 2.841 2.915 2.809 2.866 299,071 +0.00(+0.00%)
Feb 26, 2016 2.809 2.940 2.800 2.866 126,019 +0.06(+2.04%)
Feb 25, 2016 2.825 2.866 2.743 2.809 182,201 -0.02(-0.58%)
Feb 24, 2016 2.931 2.931 2.694 2.825 250,576 -0.24(-7.75%)
Feb 23, 2016 3.087 3.087 3.013 3.062 99,580 +0.00(+0.00%)
Feb 22, 2016 3.112 3.156 3.062 3.062 231,908 +0.02(+0.81%)
Feb 19, 2016 2.997 3.079 2.940 3.038 135,468 +0.05(+1.64%)
Feb 18, 2016 3.005 3.046 2.944 2.989 125,998 -0.02(-0.54%)
Feb 17, 2016 2.956 3.046 2.940 3.005 213,318 +0.03(+1.10%)
Feb 16, 2016 2.899 2.972 2.866 2.972 108,509 +0.11(+3.71%)
Feb 12, 2016 2.800 2.866 2.866 2.866 164,136 +0.10(+3.55%)
Feb 11, 2016 2.923 2.940 2.727 2.768 124,551 -0.22(-7.40%)
Feb 10, 2016 2.907 3.046 2.899 2.989 212,223 +0.10(+3.40%)
Feb 09, 2016 2.866 2.948 2.825 2.890 230,992 +0.06(+2.02%)
Feb 08, 2016 2.792 2.866 2.735 2.833 145,298 +0.00(+0.00%)
Feb 05, 2016 2.948 3.046 2.825 2.833 270,563 -0.16(-5.21%)
Feb 04, 2016 2.948 3.161 2.948 2.989 219,058 +0.02(+0.83%)
Feb 03, 2016 3.030 3.030 2.858 2.964 167,230 -0.02(-0.82%)
Feb 02, 2016 2.989 3.005 2.915 2.989 164,547 -0.07(-2.14%)
Feb 01, 2016 3.005 3.071 2.915 3.054 131,223 +0.03(+1.08%)
Jan 29, 2016 2.940 3.079 2.940 3.021 277,117 +0.11(+3.65%)
Jan 28, 2016 2.899 3.005 2.882 2.915 82,489 +0.05(+1.71%)
Jan 27, 2016 3.005 3.005 2.858 2.866 150,535 -0.14(-4.63%)
Jan 26, 2016 2.759 3.013 2.751 3.005 117,109 +0.24(+8.58%)
Jan 25, 2016 2.825 2.915 2.751 2.768 161,260 -0.12(-4.25%)
Jan 22, 2016 2.874 2.948 2.841 2.890 110,003 +0.07(+2.32%)
Jan 21, 2016 2.841 2.931 2.751 2.825 164,177 -0.04(-1.43%)
Jan 20, 2016 2.710 2.923 2.596 2.866 220,498 +0.08(+2.94%)
Jan 19, 2016 2.866 2.931 2.719 2.784 236,512 -0.09(-3.13%)
Jan 15, 2016 2.874 2.874 2.874 2.874 207,368 -0.08(-2.77%)
Jan 14, 2016 2.858 3.005 2.776 2.956 290,981 +0.12(+4.34%)
Jan 13, 2016 2.997 3.079 2.784 2.833 202,166 -0.16(-5.46%)
Jan 12, 2016 3.046 3.103 2.874 2.997 238,324 -0.04(-1.35%)
Jan 11, 2016 3.218 3.234 2.981 3.038 386,025 -0.20(-6.31%)
Jan 08, 2016 3.284 3.357 3.210 3.243 323,223 +0.04(+1.28%)
Jan 07, 2016 3.161 3.259 3.087 3.202 294,934 -0.03(-1.01%)
Jan 06, 2016 3.382 3.423 3.202 3.234 226,536 -0.21(-6.18%)
Jan 05, 2016 3.439 3.517 3.431 3.447 108,587 -0.03(-0.94%)
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.