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

American Reprographics Company (NY: ARC )

2.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 28, 2013 2.436 2.436 2.356 2.396 287,688 -0.04(-1.65%)
Mar 27, 2013 2.348 2.436 2.332 2.436 752,372 +0.10(+4.48%)
Mar 26, 2013 2.203 2.364 2.203 2.332 699,517 +0.16(+7.41%)
Mar 25, 2013 2.227 2.243 2.171 2.171 122,537 -0.06(-2.53%)
Mar 22, 2013 2.163 2.259 2.139 2.227 140,776 +0.07(+3.36%)
Mar 21, 2013 2.243 2.267 2.147 2.155 223,251 -0.09(-3.94%)
Mar 20, 2013 2.275 2.291 2.227 2.243 192,449 +0.02(+0.72%)
Mar 19, 2013 2.243 2.251 2.219 2.227 133,768 -0.02(-0.72%)
Mar 18, 2013 2.219 2.259 2.195 2.243 110,006 -0.02(-0.71%)
Mar 15, 2013 2.255 2.291 2.235 2.259 491,917 -0.01(-0.35%)
Mar 14, 2013 2.235 2.267 2.211 2.267 247,669 +0.03(+1.44%)
Mar 13, 2013 2.227 2.291 2.219 2.235 235,741 +0.00(+0.00%)
Mar 12, 2013 2.211 2.275 2.179 2.235 207,408 +0.00(+0.00%)
Mar 11, 2013 2.155 2.307 2.082 2.235 405,250 +0.06(+2.96%)
Mar 08, 2013 2.026 2.203 1.978 2.171 552,685 +0.18(+9.31%)
Mar 07, 2013 1.938 2.002 1.922 1.986 159,245 +0.03(+1.65%)
Mar 06, 2013 1.801 1.982 1.793 1.954 477,135 +0.16(+8.97%)
Mar 05, 2013 1.841 1.857 1.753 1.793 541,732 -0.04(-2.19%)
Mar 04, 2013 1.769 1.869 1.753 1.833 498,503 +0.11(+6.54%)
Mar 01, 2013 1.761 1.785 1.704 1.721 229,017 -0.09(-4.89%)
Feb 28, 2013 1.817 1.865 1.721 1.809 481,506 -0.02(-0.88%)
Feb 27, 2013 1.745 1.865 1.745 1.825 108,242 +0.08(+4.61%)
Feb 26, 2013 1.881 1.914 1.729 1.745 388,423 -0.16(-8.44%)
Feb 22, 2013 1.922 1.954 1.873 1.905 180,390 +0.00(+0.00%)
Feb 21, 2013 1.897 2.050 1.897 1.905 183,742 +0.02(+0.85%)
Feb 20, 2013 1.930 1.954 1.873 1.889 190,432 -0.04(-2.08%)
Feb 19, 2013 1.914 1.930 1.873 1.930 152,446 +0.02(+0.84%)
Feb 15, 2013 1.914 1.922 1.841 1.914 132,764 +0.02(+1.28%)
Feb 14, 2013 1.833 1.946 1.825 1.889 70,525 +0.06(+3.07%)
Feb 13, 2013 1.841 1.857 1.825 1.833 103,735 -0.01(-0.44%)
Feb 12, 2013 1.865 1.881 1.825 1.841 223,225 -0.02(-1.29%)
Feb 11, 2013 1.897 1.930 1.857 1.865 327,346 -0.03(-1.69%)
Feb 08, 2013 1.930 1.978 1.889 1.897 118,771 -0.02(-1.26%)
Feb 07, 2013 2.002 2.013 1.889 1.922 146,375 -0.09(-4.40%)
Feb 06, 2013 2.010 2.050 1.954 2.010 180,395 +0.06(+3.31%)
Feb 04, 2013 2.018 2.018 1.930 1.946 106,372 -0.08(-3.97%)
Feb 01, 2013 1.962 2.026 1.930 2.026 183,807 +0.10(+5.44%)
Jan 31, 2013 1.946 1.970 1.922 1.922 78,971 -0.03(-1.65%)
Jan 30, 2013 1.954 1.970 1.922 1.954 129,861 -0.01(-0.41%)
Jan 29, 2013 2.002 2.042 1.946 1.962 131,950 -0.05(-2.40%)
Jan 28, 2013 2.034 2.066 1.962 2.010 196,510 -0.02(-0.79%)
Jan 25, 2013 2.131 2.131 1.994 2.026 193,634 -0.06(-2.70%)
Jan 24, 2013 1.946 2.106 1.946 2.082 441,305 +0.14(+7.47%)
Jan 23, 2013 1.914 1.946 1.905 1.938 192,583 +0.03(+1.69%)
Jan 22, 2013 1.889 1.922 1.873 1.905 111,642 +0.01(+0.42%)
Jan 18, 2013 1.938 1.942 1.881 1.897 169,215 -0.05(-2.48%)
Jan 17, 2013 1.970 1.986 1.930 1.946 80,906 -0.01(-0.41%)
Jan 16, 2013 2.010 2.058 1.954 1.954 53,842 -0.07(-3.57%)
Jan 15, 2013 2.050 2.082 2.018 2.026 88,229 -0.05(-2.33%)
Jan 14, 2013 2.050 2.074 1.994 2.074 183,866 +0.02(+0.78%)
Jan 11, 2013 2.115 2.123 2.058 2.058 74,926 -0.05(-2.29%)
Jan 10, 2013 2.131 2.139 2.098 2.106 45,186 -0.01(-0.38%)
Jan 09, 2013 2.147 2.171 2.106 2.115 53,125 -0.02(-0.75%)
Jan 08, 2013 2.179 2.219 2.123 2.131 164,658 -0.04(-1.85%)
Jan 07, 2013 2.155 2.219 2.155 2.171 149,344 +0.00(+0.00%)
Jan 04, 2013 2.123 2.187 2.123 2.171 172,935 +0.06(+3.05%)
Jan 03, 2013 2.259 2.259 2.082 2.106 167,905 -0.13(-5.76%)
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.