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

American Reprographics Company (NY: ARC )

3.380 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2021 2.460 2.485 2.393 2.418 194,681 -0.08(-3.01%)
Nov 29, 2021 2.485 2.535 2.451 2.493 166,080 -0.02(-0.66%)
Nov 26, 2021 2.393 2.510 2.393 2.510 118,665 +0.04(+1.69%)
Nov 24, 2021 2.476 2.510 2.422 2.468 123,999 -0.04(-1.66%)
Nov 23, 2021 2.460 2.518 2.384 2.510 158,389 +0.05(+2.03%)
Nov 22, 2021 2.485 2.551 2.443 2.460 207,687 -0.03(-1.34%)
Nov 19, 2021 2.460 2.526 2.443 2.493 102,643 +0.03(+1.36%)
Nov 18, 2021 2.601 2.493 2.460 2.460 163,135 +0.01(+0.34%)
Nov 17, 2021 2.568 2.585 2.435 2.451 154,183 -0.10(-3.92%)
Nov 16, 2021 2.568 2.593 2.551 2.551 137,298 +0.01(+0.33%)
Nov 15, 2021 2.576 2.605 2.518 2.543 144,851 -0.01(-0.33%)
Nov 12, 2021 2.535 2.601 2.518 2.551 106,649 +0.06(+2.34%)
Nov 11, 2021 2.460 2.585 2.435 2.493 219,309 +0.12(+4.91%)
Nov 10, 2021 2.376 2.376 110,848 -0.03(-1.38%)
Nov 09, 2021 2.518 2.522 2.393 2.409 197,793 -0.13(-4.93%)
Nov 08, 2021 2.535 2.635 2.526 2.535 183,820 +0.02(+0.66%)
Nov 05, 2021 2.710 2.710 2.343 2.518 536,279 -0.19(-7.08%)
Nov 04, 2021 2.751 2.818 2.668 2.710 433,472 +0.05(+1.88%)
Nov 03, 2021 2.560 2.682 2.510 2.660 198,823 +0.10(+3.91%)
Nov 02, 2021 2.643 2.668 2.543 2.560 169,117 -0.04(-1.60%)
Nov 01, 2021 2.560 2.668 2.576 2.601 383,692 +0.08(+2.97%)
Oct 29, 2021 2.493 2.585 2.465 2.526 246,199 +0.08(+3.41%)
Oct 28, 2021 2.485 2.526 2.343 2.443 393,082 +0.16(+6.93%)
Oct 27, 2021 2.276 2.318 2.274 2.284 201,014 +0.01(+0.36%)
Oct 26, 2021 2.268 2.276 105,588 +0.02(+1.10%)
Oct 25, 2021 2.251 2.293 2.069 2.251 240,083 +0.02(+0.74%)
Oct 22, 2021 2.268 2.276 2.218 2.235 54,412 -0.03(-1.46%)
Oct 21, 2021 2.268 2.309 2.260 2.268 69,109 -0.02(-0.72%)
Oct 20, 2021 2.309 2.309 2.276 2.284 54,685 +0.02(+1.10%)
Oct 19, 2021 2.243 2.293 2.235 2.260 61,841 +0.02(+0.74%)
Oct 18, 2021 2.293 2.301 2.210 2.243 178,755 -0.07(-2.87%)
Oct 15, 2021 2.400 2.409 2.309 2.309 67,234 -0.07(-2.79%)
Oct 14, 2021 2.375 2.417 2.318 2.375 162,696 +0.04(+1.77%)
Oct 13, 2021 2.293 2.375 2.293 2.334 47,755 +0.03(+1.44%)
Oct 12, 2021 2.326 2.359 2.284 2.301 60,935 -0.04(-1.77%)
Oct 11, 2021 2.392 2.409 2.318 2.342 89,196 -0.07(-2.75%)
Oct 08, 2021 2.475 2.509 2.384 2.409 103,780 -0.04(-1.69%)
Oct 07, 2021 2.491 2.516 2.450 2.450 74,064 -0.03(-1.33%)
Oct 06, 2021 2.467 2.483 2.375 2.483 100,517 +0.02(+0.67%)
Oct 05, 2021 2.375 2.467 2.367 2.467 92,201 +0.13(+5.67%)
Oct 04, 2021 2.475 2.475 2.285 2.334 322,455 -0.13(-5.37%)
Oct 01, 2021 2.450 2.500 2.400 2.467 123,065 +0.02(+1.02%)
Sep 30, 2021 2.475 2.530 2.375 2.442 166,648 -0.05(-1.99%)
Sep 29, 2021 2.599 2.624 2.334 2.491 416,951 -0.13(-5.05%)
Sep 28, 2021 2.690 2.698 2.599 2.624 168,253 -0.04(-1.55%)
Sep 27, 2021 2.558 2.690 2.558 2.665 200,305 +0.11(+4.21%)
Sep 24, 2021 2.591 2.628 2.533 2.558 119,903 -0.03(-1.28%)
Sep 23, 2021 2.533 2.653 2.533 2.591 288,381 +0.07(+2.96%)
Sep 22, 2021 2.591 2.599 2.500 2.516 265,068 -0.07(-2.88%)
Sep 21, 2021 2.616 2.673 2.558 2.591 162,054 -0.02(-0.63%)
Sep 20, 2021 2.822 2.822 2.516 2.607 543,161 -0.23(-8.16%)
Sep 17, 2021 2.541 2.839 2.541 2.839 1,039,211 +0.26(+10.29%)
Sep 16, 2021 2.293 2.713 2.276 2.574 1,833,169 +0.32(+14.34%)
Sep 15, 2021 2.160 2.251 2.152 2.251 121,433 +0.07(+3.42%)
Sep 14, 2021 2.152 2.251 2.152 2.177 119,073 +0.00(+0.00%)
Sep 13, 2021 2.276 2.276 2.119 2.177 248,621 -0.04(-1.87%)
Sep 10, 2021 2.202 2.276 2.169 2.218 132,615 -0.02(-0.74%)
Sep 09, 2021 2.210 2.251 1.953 2.235 730,659 +0.01(+0.37%)
Sep 08, 2021 2.284 2.293 2.218 2.227 149,720 -0.07(-3.24%)
Sep 07, 2021 2.384 2.417 2.284 2.301 192,163 -0.06(-2.46%)
Sep 03, 2021 2.284 2.392 2.284 2.359 118,847 +0.06(+2.52%)
Sep 02, 2021 2.400 2.400 2.284 2.301 128,974 -0.09(-3.81%)
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.