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 (%)
Nov 30, 2016 3.843 3.867 3.578 3.586 130,339 -0.20(-5.31%)
Nov 29, 2016 3.779 3.859 3.763 3.787 73,706 +0.05(+1.29%)
Nov 28, 2016 3.851 3.867 3.739 3.739 126,333 -0.11(-2.92%)
Nov 25, 2016 3.779 3.875 3.731 3.851 48,745 +0.07(+1.91%)
Nov 23, 2016 3.779 3.779 3.779 0 +0.04(+1.08%)
Nov 22, 2016 3.602 3.739 3.578 3.739 82,314 +0.14(+4.03%)
Nov 21, 2016 3.554 3.618 3.538 3.594 103,614 +0.03(+0.90%)
Nov 18, 2016 3.481 3.570 3.417 3.562 220,256 +0.06(+1.84%)
Nov 17, 2016 3.489 3.530 3.417 3.497 96,365 +0.06(+1.64%)
Nov 16, 2016 3.401 3.505 3.401 3.441 84,183 +0.00(+0.00%)
Nov 15, 2016 3.481 3.513 3.401 3.441 68,238 -0.02(-0.70%)
Nov 14, 2016 3.618 3.689 3.377 3.465 220,274 -0.04(-1.15%)
Nov 11, 2016 3.103 3.562 3.103 3.505 371,523 +0.39(+12.66%)
Nov 10, 2016 3.128 3.200 2.975 3.111 268,133 +0.02(+0.52%)
Nov 09, 2016 2.959 3.144 2.879 3.095 265,536 +0.05(+1.58%)
Nov 08, 2016 2.830 3.095 2.830 3.047 145,037 +0.23(+8.29%)
Nov 07, 2016 2.822 2.822 2.718 2.814 121,819 +0.08(+2.94%)
Nov 04, 2016 2.790 2.854 2.734 2.734 114,975 -0.05(-1.73%)
Nov 03, 2016 2.798 2.839 2.742 2.782 93,972 +0.17(+6.46%)
Nov 02, 2016 2.718 2.734 2.613 2.613 82,451 -0.11(-4.13%)
Nov 01, 2016 2.766 2.774 2.689 2.726 68,980 -0.03(-1.17%)
Oct 31, 2016 2.677 2.766 2.661 2.758 103,212 +0.09(+3.31%)
Oct 28, 2016 2.774 2.798 2.629 2.669 139,852 -0.11(-4.05%)
Oct 27, 2016 2.870 2.870 2.726 2.782 67,031 -0.06(-2.26%)
Oct 26, 2016 2.782 2.886 2.782 2.846 58,767 +0.04(+1.43%)
Oct 25, 2016 2.846 2.846 2.774 2.806 145,909 -0.06(-1.97%)
Oct 24, 2016 2.854 2.910 2.806 2.862 54,957 +0.02(+0.56%)
Oct 21, 2016 2.790 2.870 2.790 2.846 46,429 +0.01(+0.28%)
Oct 20, 2016 2.910 2.927 2.774 2.838 71,263 -0.06(-2.22%)
Oct 19, 2016 2.862 2.935 2.830 2.902 62,340 +0.03(+1.12%)
Oct 18, 2016 2.822 2.878 2.798 2.870 54,558 +0.07(+2.59%)
Oct 17, 2016 2.742 2.806 2.742 2.798 41,456 +0.04(+1.46%)
Oct 14, 2016 2.854 2.870 2.709 2.758 81,712 -0.10(-3.38%)
Oct 13, 2016 2.878 2.886 2.830 2.854 59,859 -0.06(-2.20%)
Oct 12, 2016 2.902 2.951 2.838 2.919 91,689 +0.03(+1.11%)
Oct 11, 2016 2.910 2.935 2.830 2.886 101,189 -0.05(-1.64%)
Oct 10, 2016 2.902 2.967 2.894 2.935 81,566 +0.06(+2.24%)
Oct 07, 2016 2.910 2.910 2.766 2.870 66,604 -0.02(-0.83%)
Oct 06, 2016 2.927 2.959 2.862 2.894 41,284 -0.05(-1.64%)
Oct 05, 2016 2.967 2.975 2.935 2.943 63,721 +0.00(+0.00%)
Oct 04, 2016 2.959 2.975 2.935 2.943 46,644 -0.02(-0.81%)
Oct 03, 2016 3.015 3.031 2.943 2.967 142,654 -0.04(-1.34%)
Sep 30, 2016 2.991 3.039 2.919 3.007 118,198 +0.01(+0.27%)
Sep 29, 2016 2.991 3.047 2.959 2.999 111,839 -0.02(-0.80%)
Sep 28, 2016 2.943 3.031 2.943 3.023 99,231 +0.07(+2.45%)
Sep 27, 2016 2.951 2.983 2.910 2.951 121,543 -0.02(-0.54%)
Sep 26, 2016 2.991 2.991 2.927 2.967 65,976 -0.02(-0.54%)
Sep 23, 2016 3.047 3.047 2.951 2.983 84,489 -0.04(-1.33%)
Sep 22, 2016 3.063 3.120 2.967 3.023 128,425 +0.08(+2.73%)
Sep 21, 2016 2.894 2.951 2.862 2.943 95,196 +0.07(+2.52%)
Sep 20, 2016 2.935 2.991 2.862 2.870 122,635 -0.02(-0.56%)
Sep 19, 2016 2.798 3.031 2.790 2.886 387,415 +0.12(+4.36%)
Sep 16, 2016 2.758 2.790 2.718 2.766 458,991 +0.02(+0.58%)
Sep 15, 2016 2.629 2.774 2.629 2.750 113,898 +0.11(+4.27%)
Sep 14, 2016 2.677 2.701 2.617 2.637 213,243 -0.04(-1.50%)
Sep 13, 2016 2.693 2.712 2.653 2.677 80,115 -0.06(-2.35%)
Sep 12, 2016 2.718 2.750 2.661 2.742 91,696 +0.02(+0.89%)
Sep 09, 2016 2.758 2.798 2.701 2.718 124,057 -0.10(-3.43%)
Sep 08, 2016 2.846 2.886 2.798 2.814 99,175 -0.06(-1.96%)
Sep 07, 2016 2.894 2.919 2.854 2.870 103,513 -0.02(-0.56%)
Sep 06, 2016 2.814 2.902 2.814 2.886 113,252 +0.10(+3.46%)
Sep 02, 2016 2.750 2.790 2.790 2.790 136,194 +0.06(+2.36%)
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.