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

American Reprographics Company (NY: ARC )

2.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2017 2.790 2.878 2.782 2.838 96,715 +0.06(+2.32%)
Aug 30, 2017 2.766 2.838 2.758 2.774 66,332 +0.01(+0.29%)
Aug 29, 2017 2.782 2.886 2.758 2.766 87,869 -0.04(-1.43%)
Aug 28, 2017 2.790 2.857 2.742 2.806 72,257 +0.02(+0.58%)
Aug 25, 2017 2.838 2.894 2.782 2.790 45,977 -0.04(-1.42%)
Aug 24, 2017 2.830 2.870 2.798 2.830 47,895 +0.01(+0.28%)
Aug 23, 2017 2.854 2.886 2.814 2.822 55,824 -0.07(-2.50%)
Aug 22, 2017 2.894 2.919 2.822 2.894 55,396 +0.03(+1.12%)
Aug 21, 2017 2.854 2.894 2.814 2.862 61,347 +0.02(+0.85%)
Aug 18, 2017 2.846 2.943 2.830 2.838 137,895 -0.06(-2.22%)
Aug 17, 2017 3.015 3.079 2.894 2.902 102,538 -0.13(-4.24%)
Aug 16, 2017 3.055 3.208 3.015 3.031 123,268 -0.02(-0.79%)
Aug 15, 2017 3.063 3.095 2.983 3.055 103,117 +0.02(+0.80%)
Aug 14, 2017 2.814 3.055 2.814 3.031 128,334 +0.20(+7.10%)
Aug 11, 2017 2.910 2.959 2.677 2.830 173,606 -0.12(-4.09%)
Aug 10, 2017 2.999 3.055 2.935 2.951 88,908 -0.07(-2.39%)
Aug 09, 2017 3.095 3.160 3.007 3.023 85,637 -0.11(-3.59%)
Aug 08, 2017 3.152 3.224 3.128 3.136 49,654 -0.01(-0.26%)
Aug 07, 2017 3.160 3.232 3.071 3.144 80,919 +0.02(+0.51%)
Aug 04, 2017 3.039 3.144 3.023 3.128 187,609 +0.09(+2.91%)
Aug 03, 2017 3.144 3.227 3.015 3.039 155,322 -0.07(-2.33%)
Aug 02, 2017 3.240 3.256 3.005 3.111 228,950 +0.29(+10.26%)
Aug 01, 2017 2.830 2.894 2.750 2.822 77,293 +0.04(+1.45%)
Jul 31, 2017 2.766 2.951 2.750 2.782 135,797 +0.01(+0.29%)
Jul 28, 2017 2.878 2.975 2.774 2.774 104,797 -0.14(-4.70%)
Jul 27, 2017 3.047 3.095 2.878 2.910 92,823 -0.14(-4.49%)
Jul 26, 2017 3.087 3.111 3.039 3.047 62,997 -0.04(-1.30%)
Jul 25, 2017 3.103 3.152 3.055 3.087 80,160 +0.01(+0.26%)
Jul 24, 2017 3.144 3.144 3.039 3.079 89,558 -0.07(-2.30%)
Jul 21, 2017 3.224 3.224 3.136 3.152 136,205 -0.02(-0.51%)
Jul 20, 2017 3.240 3.272 3.152 3.168 106,828 -0.10(-2.96%)
Jul 19, 2017 3.248 3.319 3.248 3.264 90,151 +0.02(+0.50%)
Jul 18, 2017 3.272 3.288 3.216 3.248 142,543 -0.05(-1.46%)
Jul 17, 2017 3.361 3.369 3.268 3.296 127,887 -0.06(-1.91%)
Jul 14, 2017 3.312 3.425 3.312 3.361 55,768 +0.02(+0.72%)
Jul 13, 2017 3.337 3.345 3.248 3.337 88,735 -0.01(-0.24%)
Jul 12, 2017 3.345 3.373 3.312 3.345 84,743 +0.05(+1.46%)
Jul 11, 2017 3.264 3.329 3.256 3.296 78,807 +0.02(+0.74%)
Jul 10, 2017 3.280 3.361 3.264 3.272 82,607 -0.02(-0.73%)
Jul 07, 2017 3.312 3.357 3.240 3.296 104,344 +0.04(+1.23%)
Jul 06, 2017 3.296 3.353 3.248 3.256 90,097 -0.06(-1.70%)
Jul 05, 2017 3.361 3.361 3.256 3.312 66,661 -0.06(-1.90%)
Jul 03, 2017 3.377 3.393 3.353 3.377 75,104 +0.03(+0.96%)
Jun 30, 2017 3.288 3.377 3.256 3.345 93,443 +0.06(+1.71%)
Jun 29, 2017 3.393 3.425 3.248 3.288 72,828 -0.10(-2.85%)
Jun 28, 2017 3.513 3.513 3.369 3.385 202,358 -0.10(-2.77%)
Jun 27, 2017 3.562 3.562 3.465 3.481 103,072 -0.07(-2.04%)
Jun 26, 2017 3.562 3.578 3.497 3.554 93,061 +0.00(+0.00%)
Jun 23, 2017 3.530 3.578 3.505 3.554 229,913 +0.03(+0.91%)
Jun 22, 2017 3.497 3.546 3.489 3.522 98,206 +0.02(+0.69%)
Jun 21, 2017 3.489 3.658 3.465 3.497 142,009 +0.01(+0.23%)
Jun 20, 2017 3.497 3.554 3.465 3.489 137,055 +0.00(+0.00%)
Jun 19, 2017 3.441 3.497 3.353 3.489 162,398 +0.09(+2.60%)
Jun 16, 2017 3.337 3.405 3.296 3.401 287,664 +0.00(+0.00%)
Jun 15, 2017 3.272 3.441 3.272 3.401 109,087 +0.09(+2.67%)
Jun 14, 2017 3.377 3.401 3.264 3.312 243,606 -0.06(-1.90%)
Jun 13, 2017 3.441 3.473 3.256 3.377 279,482 -0.02(-0.71%)
Jun 12, 2017 3.280 3.449 3.272 3.401 296,340 +0.14(+4.19%)
Jun 09, 2017 3.216 3.304 3.184 3.264 167,022 +0.06(+2.01%)
Jun 08, 2017 3.111 3.216 3.079 3.200 217,652 +0.09(+2.84%)
Jun 07, 2017 2.959 3.136 2.943 3.111 315,561 +0.15(+5.16%)
Jun 06, 2017 2.798 3.007 2.798 2.959 133,147 +0.12(+4.25%)
Jun 05, 2017 2.846 2.975 2.822 2.838 192,337 +0.02(+0.86%)
Jun 02, 2017 2.766 2.894 2.758 2.814 147,239 +0.06(+2.34%)
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.