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

Arc Group Worldwide (NQ: ARCW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2013 17.31 17.99 14.79 15.97 0 -1.13(-6.61%)
Oct 30, 2013 14.55 17.10 13.40 17.10 0 +3.25(+23.47%)
Oct 29, 2013 11.50 13.87 11.30 13.85 0 +2.45(+21.49%)
Oct 28, 2013 11.00 11.50 10.72 11.40 0 +0.64(+5.95%)
Oct 25, 2013 10.13 10.76 10.13 10.76 0 +0.51(+4.98%)
Oct 24, 2013 11.00 11.31 10.11 10.25 0 -0.80(-7.24%)
Oct 23, 2013 12.29 12.32 10.70 11.05 0 -0.85(-7.14%)
Oct 22, 2013 11.27 13.49 11.25 11.90 0 +1.80(+17.82%)
Oct 21, 2013 7.600 10.95 7.600 10.10 0 +2.51(+33.07%)
Oct 18, 2013 7.680 7.694 7.580 7.590 1,893 +0.08(+1.07%)
Oct 17, 2013 7.596 7.650 7.510 7.510 0 -0.09(-1.18%)
Oct 16, 2013 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 15, 2013 7.690 7.690 7.350 7.600 0 -0.05(-0.65%)
Oct 14, 2013 7.300 7.650 7.300 7.650 0 +0.25(+3.38%)
Oct 11, 2013 7.200 7.400 7.200 7.400 0 +0.12(+1.65%)
Oct 10, 2013 7.300 7.300 7.280 7.280 0 +0.07(+0.97%)
Oct 09, 2013 7.100 7.300 7.100 7.210 0 +0.11(+1.53%)
Oct 08, 2013 7.436 7.450 7.000 7.101 0 -0.35(-4.68%)
Oct 07, 2013 6.400 7.450 6.380 7.450 0 +1.25(+20.16%)
Oct 02, 2013 6.200 6.200 6.200 6.200 0 -0.10(-1.59%)
Sep 30, 2013 6.170 6.300 6.300 6.300 4,000 +0.10(+1.61%)
Sep 27, 2013 6.200 6.250 6.190 6.200 0 +0.02(+0.32%)
Sep 25, 2013 6.160 6.180 6.180 6.180 500 +0.01(+0.16%)
Sep 24, 2013 6.330 6.360 6.150 6.170 0 -0.23(-3.59%)
Sep 20, 2013 6.190 6.400 6.400 6.400 8,800 +0.20(+3.23%)
Sep 19, 2013 6.160 6.439 6.150 6.200 0 +0.00(+0.00%)
Sep 18, 2013 6.200 6.200 6.200 6.200 0 +0.02(+0.32%)
Sep 17, 2013 5.980 6.180 5.979 6.180 0 -0.01(-0.16%)
Sep 16, 2013 6.160 6.200 6.000 6.190 0 -0.01(-0.16%)
Sep 12, 2013 5.360 6.200 6.200 6.200 9,800 +0.92(+17.42%)
Sep 10, 2013 5.280 5.280 5.280 5.280 300 -0.03(-0.56%)
Sep 09, 2013 5.287 5.450 5.140 5.310 0 -0.04(-0.75%)
Sep 06, 2013 5.240 5.350 5.240 5.350 0 +0.18(+3.48%)
Sep 04, 2013 5.400 5.170 5.170 5.170 10,800 -0.23(-4.26%)
Sep 03, 2013 5.450 5.450 5.350 5.400 0 +0.10(+1.89%)
Aug 30, 2013 5.250 5.301 5.250 5.300 0 +0.10(+1.92%)
Aug 29, 2013 5.200 5.200 5.200 5.200 0 +0.14(+2.77%)
Aug 28, 2013 5.170 5.170 5.060 5.060 0 -0.04(-0.78%)
Aug 27, 2013 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 26, 2013 5.000 5.100 5.000 5.100 0 +0.10(+2.00%)
Aug 23, 2013 5.000 5.000 5.000 5.000 0 +0.18(+3.73%)
Aug 22, 2013 5.070 5.070 4.820 4.820 0 -0.09(-1.83%)
Aug 19, 2013 4.860 4.910 4.910 4.910 1,000 +0.09(+1.87%)
Aug 15, 2013 4.820 4.820 4.820 4.820 12,000 +0.00(+0.00%)
Aug 14, 2013 4.820 4.820 4.820 4.820 0 +0.01(+0.21%)
Aug 08, 2013 4.810 4.810 4.810 4.810 1,000 -0.11(-2.24%)
Aug 07, 2013 4.920 4.920 4.920 4.920 200 +0.03(+0.61%)
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.