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

Archrock Inc (NY: AROC )

20.90 +0.02 (+0.10%)
Official Closing Price Updated: 4:10 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 (%)
Jul 29, 2016 5.419 5.600 5.250 5.556 1,468,633 +0.06(+1.02%)
Jul 28, 2016 5.643 5.787 5.481 5.500 899,480 -0.14(-2.54%)
Jul 27, 2016 5.830 6.017 5.500 5.643 926,312 -0.20(-3.42%)
Jul 26, 2016 5.712 5.949 5.693 5.843 653,509 +0.10(+1.74%)
Jul 25, 2016 5.830 5.880 5.681 5.743 568,709 -0.14(-2.44%)
Jul 22, 2016 5.949 5.949 5.766 5.886 637,887 -0.06(-0.94%)
Jul 21, 2016 6.030 6.261 5.905 5.943 921,505 -0.10(-1.65%)
Jul 20, 2016 5.893 6.148 5.793 6.042 670,992 +0.05(+0.83%)
Jul 19, 2016 6.173 6.204 5.980 5.992 754,039 -0.21(-3.32%)
Jul 18, 2016 6.030 6.204 5.905 6.198 603,665 +0.06(+1.02%)
Jul 15, 2016 6.342 6.342 6.067 6.136 830,628 -0.07(-1.20%)
Jul 14, 2016 6.242 6.342 6.161 6.211 1,069,517 +0.11(+1.74%)
Jul 13, 2016 6.591 6.666 6.030 6.105 1,446,753 -0.54(-8.16%)
Jul 12, 2016 6.454 6.828 6.432 6.647 1,260,531 +0.49(+8.00%)
Jul 11, 2016 6.317 6.385 6.136 6.155 709,245 -0.07(-1.20%)
Jul 08, 2016 6.030 6.323 5.880 6.229 853,774 +0.35(+5.94%)
Jul 07, 2016 6.186 6.335 5.793 5.880 1,310,263 -0.17(-2.78%)
Jul 06, 2016 5.724 6.067 5.656 6.049 1,571,662 +0.24(+4.19%)
Jul 05, 2016 6.030 6.198 5.668 5.805 898,169 -0.47(-7.55%)
Jul 01, 2016 5.849 6.279 6.279 6.279 1,013,851 +0.41(+6.90%)
Jun 30, 2016 5.768 5.899 5.656 5.874 1,633,364 +0.07(+1.29%)
Jun 29, 2016 5.631 5.899 5.537 5.799 1,011,119 +0.29(+5.32%)
Jun 28, 2016 5.201 5.512 5.169 5.506 1,435,238 +0.51(+10.10%)
Jun 27, 2016 5.225 5.400 4.939 5.001 1,542,674 -0.35(-6.53%)
Jun 24, 2016 5.257 5.469 5.163 5.350 1,999,312 -0.33(-5.82%)
Jun 23, 2016 5.506 5.693 5.494 5.681 1,669,938 +0.31(+5.68%)
Jun 22, 2016 5.350 5.537 5.313 5.375 1,369,033 -0.08(-1.49%)
Jun 21, 2016 5.307 5.500 5.213 5.456 787,115 +0.11(+1.98%)
Jun 20, 2016 5.338 5.478 5.207 5.350 882,987 +0.16(+3.13%)
Jun 17, 2016 5.001 5.338 5.001 5.188 2,273,836 +0.24(+4.92%)
Jun 16, 2016 5.057 5.057 4.727 4.945 963,353 -0.22(-4.34%)
Jun 15, 2016 5.088 5.366 5.026 5.169 1,146,635 +0.04(+0.73%)
Jun 14, 2016 5.188 5.338 4.954 5.132 698,056 -0.10(-1.91%)
Jun 13, 2016 5.082 5.344 5.076 5.232 1,206,796 +0.03(+0.60%)
Jun 10, 2016 5.263 5.381 5.163 5.201 1,043,370 -0.22(-4.03%)
Jun 09, 2016 5.394 5.512 5.313 5.419 965,856 -0.11(-2.03%)
Jun 08, 2016 5.575 5.656 5.413 5.531 858,549 +0.03(+0.57%)
Jun 07, 2016 5.419 5.519 5.325 5.500 1,213,296 +0.12(+2.32%)
Jun 06, 2016 4.957 5.375 4.901 5.375 1,239,861 +0.50(+10.23%)
Jun 03, 2016 4.770 4.939 4.770 4.876 1,167,255 +0.09(+1.96%)
Jun 02, 2016 4.627 4.789 4.527 4.783 1,384,188 +0.02(+0.52%)
Jun 01, 2016 4.621 4.808 4.415 4.758 1,127,317 +0.00(+0.00%)
May 31, 2016 4.589 4.845 4.564 4.758 1,830,252 +0.18(+3.95%)
May 27, 2016 4.446 4.577 4.577 4.577 745,394 +0.08(+1.80%)
May 26, 2016 4.646 4.718 4.471 4.496 1,048,898 -0.06(-1.23%)
May 25, 2016 4.359 4.577 4.334 4.552 1,212,736 +0.24(+5.49%)
May 24, 2016 4.340 4.365 4.134 4.315 1,172,092 +0.01(+0.29%)
May 23, 2016 4.234 4.343 4.053 4.303 1,479,662 -0.02(-0.43%)
May 20, 2016 4.222 4.353 4.147 4.321 1,062,472 +0.12(+2.82%)
May 19, 2016 4.159 4.315 4.044 4.203 861,381 -0.06(-1.32%)
May 18, 2016 4.290 4.421 4.122 4.259 978,041 -0.06(-1.30%)
May 17, 2016 4.246 4.502 4.246 4.315 1,179,192 +0.07(+1.76%)
May 16, 2016 4.253 4.362 4.215 4.240 967,312 +0.15(+3.66%)
May 13, 2016 4.271 4.384 4.084 4.091 825,141 -0.23(-5.34%)
May 12, 2016 4.352 4.384 4.190 4.321 1,493,752 +0.08(+1.91%)
May 11, 2016 4.259 4.440 4.041 4.240 1,380,413 -0.09(-2.16%)
May 10, 2016 4.028 4.477 4.028 4.334 1,367,761 +0.35(+8.68%)
May 09, 2016 4.449 4.479 3.939 3.988 1,292,903 -0.52(-11.58%)
May 06, 2016 4.190 4.516 4.135 4.510 1,687,279 +0.28(+6.53%)
May 05, 2016 4.713 4.731 4.184 4.233 2,110,580 -0.36(-7.76%)
May 04, 2016 3.674 4.725 3.650 4.590 4,656,505 +0.83(+22.06%)
May 03, 2016 3.945 4.043 3.441 3.760 4,077,350 -2.18(-36.71%)
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.