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

American Reprographics Company (NY: ARC )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 3:12 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 (%)
Jun 30, 2015 5.869 6.135 5.789 6.118 368,068 +0.30(+5.11%)
Jun 29, 2015 5.853 5.909 5.805 5.821 598,433 -0.09(-1.50%)
Jun 26, 2015 5.942 5.972 5.821 5.909 896,716 -0.02(-0.41%)
Jun 25, 2015 5.885 6.014 5.829 5.934 262,311 +0.07(+1.23%)
Jun 24, 2015 5.893 5.925 5.805 5.861 526,691 -0.03(-0.55%)
Jun 23, 2015 5.692 5.917 5.628 5.893 344,085 +0.23(+3.97%)
Jun 22, 2015 5.564 5.692 5.548 5.668 855,836 +0.10(+1.73%)
Jun 19, 2015 5.733 5.733 5.564 5.572 643,476 -0.16(-2.81%)
Jun 18, 2015 5.692 5.829 5.638 5.733 194,052 +0.07(+1.28%)
Jun 17, 2015 5.853 5.853 5.604 5.660 461,229 -0.15(-2.63%)
Jun 16, 2015 5.837 5.925 5.741 5.813 218,129 -0.06(-0.96%)
Jun 15, 2015 5.925 6.014 5.781 5.869 270,897 -0.11(-1.88%)
Jun 12, 2015 6.143 6.143 5.901 5.982 169,925 -0.18(-3.00%)
Jun 11, 2015 6.062 6.167 5.998 6.167 148,645 +0.16(+2.68%)
Jun 10, 2015 5.853 6.062 5.813 6.006 345,616 +0.20(+3.46%)
Jun 09, 2015 6.159 6.159 5.773 5.805 281,091 -0.24(-3.99%)
Jun 08, 2015 6.135 6.183 5.950 6.046 146,528 -0.12(-1.96%)
Jun 05, 2015 6.078 6.167 5.958 6.167 153,637 +0.09(+1.46%)
Jun 04, 2015 6.135 6.231 6.030 6.078 260,336 -0.12(-1.95%)
Jun 03, 2015 6.167 6.207 6.094 6.199 102,547 +0.08(+1.31%)
Jun 02, 2015 6.006 6.126 5.950 6.118 289,521 +0.09(+1.47%)
Jun 01, 2015 6.078 6.110 5.974 6.030 132,737 +0.01(+0.13%)
May 29, 2015 5.950 6.062 5.869 6.022 412,897 +0.05(+0.81%)
May 28, 2015 5.909 5.974 5.869 5.974 110,501 +0.03(+0.54%)
May 27, 2015 5.877 5.998 5.861 5.942 213,006 +0.08(+1.37%)
May 26, 2015 5.805 5.942 5.733 5.861 321,836 +0.02(+0.41%)
May 22, 2015 5.998 5.837 5.837 5.837 390,423 -0.16(-2.68%)
May 21, 2015 6.303 6.303 5.909 5.998 403,575 -0.33(-5.21%)
May 20, 2015 6.448 6.472 6.231 6.327 202,189 -0.03(-0.51%)
May 19, 2015 6.528 6.593 6.344 6.360 154,788 -0.18(-2.71%)
May 18, 2015 6.480 6.561 6.472 6.537 255,069 +0.02(+0.25%)
May 15, 2015 6.537 6.651 6.456 6.520 283,779 -0.02(-0.25%)
May 14, 2015 6.569 6.641 6.484 6.537 197,770 -0.01(-0.12%)
May 13, 2015 6.512 6.641 6.512 6.545 168,084 +0.03(+0.49%)
May 12, 2015 6.649 6.709 6.460 6.512 307,646 -0.18(-2.76%)
May 11, 2015 6.665 6.842 6.665 6.697 148,856 +0.01(+0.12%)
May 08, 2015 6.729 6.786 6.673 6.689 171,657 +0.06(+0.97%)
May 07, 2015 6.810 6.810 6.585 6.625 330,279 -0.17(-2.49%)
May 06, 2015 7.107 7.107 6.512 6.794 1,018,414 -0.39(-5.38%)
May 05, 2015 7.292 7.340 7.115 7.180 310,658 -0.14(-1.87%)
May 04, 2015 7.252 7.389 7.252 7.316 197,907 +0.06(+0.78%)
May 01, 2015 6.882 7.276 6.882 7.260 419,150 +0.39(+5.74%)
Apr 30, 2015 7.003 7.043 6.818 6.866 392,141 -0.15(-2.18%)
Apr 29, 2015 7.059 7.125 6.979 7.019 215,134 -0.10(-1.47%)
Apr 28, 2015 7.043 7.164 6.955 7.123 189,337 +0.06(+0.91%)
Apr 27, 2015 7.252 7.381 7.019 7.059 180,760 -0.18(-2.55%)
Apr 24, 2015 7.316 7.373 7.172 7.244 157,913 -0.09(-1.21%)
Apr 23, 2015 7.236 7.373 7.200 7.332 150,346 +0.06(+0.77%)
Apr 22, 2015 7.284 7.300 7.131 7.276 109,471 -0.01(-0.11%)
Apr 21, 2015 7.365 7.405 7.164 7.284 176,456 -0.07(-0.98%)
Apr 20, 2015 7.292 7.445 7.292 7.357 172,511 +0.13(+1.78%)
Apr 17, 2015 7.252 7.284 7.099 7.228 239,585 -0.14(-1.86%)
Apr 16, 2015 7.357 7.405 7.340 7.365 81,447 +0.02(+0.22%)
Apr 15, 2015 7.276 7.421 7.204 7.349 195,774 +0.10(+1.44%)
Apr 14, 2015 7.308 7.316 7.139 7.244 114,950 -0.06(-0.88%)
Apr 13, 2015 7.340 7.381 7.292 7.308 148,754 -0.01(-0.11%)
Apr 10, 2015 7.397 7.405 7.244 7.316 262,427 -0.03(-0.44%)
Apr 09, 2015 7.340 7.421 7.154 7.349 110,186 -0.02(-0.22%)
Apr 08, 2015 7.308 7.461 7.261 7.365 185,066 +0.06(+0.88%)
Apr 07, 2015 7.373 7.517 7.292 7.300 181,236 -0.07(-0.98%)
Apr 06, 2015 7.316 7.421 7.316 7.373 264,985 +0.02(+0.33%)
Apr 02, 2015 7.405 7.349 7.349 7.349 222,761 -0.07(-0.98%)
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.