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: 6:30 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 (%)
Jul 31, 2018 1.954 2.203 1.954 2.074 566,501 +0.11(+5.74%)
Jul 30, 2018 1.914 1.986 1.914 1.962 218,554 +0.06(+3.39%)
Jul 27, 2018 1.914 1.922 1.849 1.897 354,105 -0.03(-1.67%)
Jul 26, 2018 1.793 1.938 1.761 1.930 262,530 +0.13(+7.14%)
Jul 25, 2018 1.930 1.954 1.801 1.801 243,217 -0.14(-7.05%)
Jul 24, 2018 1.914 1.962 1.889 1.938 108,298 +0.03(+1.69%)
Jul 23, 2018 1.962 1.978 1.696 1.905 456,225 -0.06(-3.27%)
Jul 20, 2018 1.873 2.018 1.869 1.970 360,068 +0.08(+4.26%)
Jul 19, 2018 1.930 1.962 1.849 1.889 375,813 -0.02(-0.84%)
Jul 18, 2018 1.688 1.954 1.688 1.905 792,637 +0.21(+12.32%)
Jul 17, 2018 1.632 1.721 1.616 1.696 393,283 +0.06(+3.43%)
Jul 16, 2018 1.335 1.769 1.335 1.640 2,365,882 +0.32(+24.39%)
Jul 13, 2018 1.375 1.417 1.302 1.319 320,225 -0.06(-4.09%)
Jul 12, 2018 1.399 1.415 1.367 1.375 451,613 -0.02(-1.16%)
Jul 11, 2018 1.367 1.407 1.327 1.391 396,517 +0.02(+1.76%)
Jul 10, 2018 1.399 1.407 1.367 1.367 232,777 -0.05(-3.41%)
Jul 09, 2018 1.407 1.489 1.399 1.415 943,675 +0.01(+0.57%)
Jul 06, 2018 1.439 1.463 1.407 1.407 107,170 -0.03(-2.23%)
Jul 05, 2018 1.431 1.479 1.415 1.439 297,494 +0.02(+1.70%)
Jul 03, 2018 1.415 1.415 1.415 0 +0.00(+0.00%)
Jul 02, 2018 1.415 1.426 1.383 1.415 240,021 -0.01(-0.56%)
Jun 29, 2018 1.471 1.415 1.423 112,322 -0.01(-0.56%)
Jun 28, 2018 1.463 1.495 1.415 1.431 205,857 -0.02(-1.66%)
Jun 27, 2018 1.487 1.528 1.447 1.455 540,830 -0.02(-1.09%)
Jun 26, 2018 1.487 1.528 1.463 1.471 325,533 -0.02(-1.08%)
Jun 25, 2018 1.471 1.528 1.471 1.487 401,152 +0.02(+1.65%)
Jun 22, 2018 1.560 1.608 1.455 1.463 6,091,903 -0.08(-5.21%)
Jun 21, 2018 1.592 1.616 1.544 1.544 345,325 -0.05(-3.03%)
Jun 20, 2018 1.624 1.648 1.592 1.592 337,801 -0.03(-1.98%)
Jun 19, 2018 1.616 1.648 1.576 1.624 307,628 +0.01(+0.50%)
Jun 18, 2018 1.640 1.664 1.600 1.616 229,993 -0.03(-1.95%)
Jun 15, 2018 1.688 1.648 1.648 266,911 +0.00(+0.00%)
Jun 14, 2018 1.704 1.704 1.608 1.648 179,636 -0.05(-2.84%)
Jun 13, 2018 1.721 1.725 1.672 1.696 201,306 +0.02(+0.96%)
Jun 12, 2018 1.688 1.713 1.656 1.680 249,026 -0.01(-0.48%)
Jun 11, 2018 1.624 1.704 1.624 1.688 236,667 +0.04(+2.44%)
Jun 08, 2018 1.664 1.703 1.640 1.648 215,170 -0.01(-0.49%)
Jun 07, 2018 1.600 1.664 1.584 1.656 170,734 +0.05(+3.00%)
Jun 06, 2018 1.608 367,110 +0.01(+0.50%)
Jun 05, 2018 1.503 1.632 1.503 1.600 300,321 +0.07(+4.74%)
Jun 04, 2018 1.560 1.568 1.512 1.528 183,981 -0.02(-1.04%)
Jun 01, 2018 1.592 1.592 1.516 1.544 213,999 -0.02(-1.54%)
May 31, 2018 1.592 1.624 1.560 1.568 149,474 -0.02(-1.02%)
May 30, 2018 1.568 1.612 1.552 1.584 271,330 +0.03(+2.07%)
May 29, 2018 1.568 1.584 1.536 1.552 232,450 -0.02(-1.53%)
May 25, 2018 1.576 1.576 1.576 0 +0.00(+0.00%)
May 24, 2018 1.672 1.672 1.552 1.576 214,448 -0.02(-1.01%)
May 23, 2018 1.608 1.624 1.576 1.592 192,473 -0.01(-0.50%)
May 22, 2018 1.656 1.696 1.600 1.600 370,778 -0.04(-2.45%)
May 21, 2018 1.713 1.721 1.640 1.640 263,011 -0.06(-3.32%)
May 18, 2018 1.729 1.745 1.688 1.696 180,803 -0.02(-0.94%)
May 17, 2018 1.753 1.761 1.688 1.713 211,910 -0.03(-1.84%)
May 16, 2018 1.857 1.897 1.737 1.745 176,495 -0.10(-5.24%)
May 15, 2018 1.801 1.930 1.793 1.841 388,854 +0.04(+2.23%)
May 14, 2018 1.793 1.825 1.785 1.801 161,826 +0.02(+0.90%)
May 11, 2018 1.809 1.809 1.753 1.785 164,935 -0.01(-0.45%)
May 10, 2018 1.793 1.801 1.745 1.793 66,482 +0.00(+0.00%)
May 09, 2018 1.785 1.809 1.729 1.793 97,962 +0.00(+0.00%)
May 08, 2018 1.809 1.833 1.713 1.793 141,045 -0.03(-1.76%)
May 07, 2018 1.769 1.857 1.761 1.825 207,898 +0.06(+3.18%)
May 04, 2018 1.729 1.777 1.708 1.769 82,332 +0.02(+1.38%)
May 03, 2018 1.721 1.753 1.669 1.745 176,330 +0.00(+0.00%)
May 02, 2018 1.729 1.769 1.704 1.745 146,179 -0.02(-0.91%)
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.