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

American Reprographics Company (NY: ARC )

3.371 +0.001 (+0.02%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 27, 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 (%)
Sep 28, 2018 2.326 2.326 2.231 2.247 275,210 -0.08(-3.40%)
Sep 27, 2018 2.278 2.373 2.254 2.326 312,100 +0.05(+2.08%)
Sep 26, 2018 2.318 2.334 2.254 2.278 200,149 -0.02(-1.03%)
Sep 25, 2018 2.310 2.349 2.294 2.302 235,061 -0.01(-0.34%)
Sep 24, 2018 2.397 2.436 2.294 2.310 334,008 -0.10(-4.26%)
Sep 21, 2018 2.492 2.508 2.357 2.413 415,913 -0.09(-3.79%)
Sep 20, 2018 2.421 2.539 2.393 2.508 431,870 +0.12(+4.97%)
Sep 19, 2018 2.334 2.397 2.294 2.389 341,732 +0.09(+3.78%)
Sep 18, 2018 2.262 2.397 2.254 2.302 357,308 +0.06(+2.83%)
Sep 17, 2018 2.302 2.357 2.167 2.239 723,986 -0.08(-3.41%)
Sep 14, 2018 2.302 2.361 2.294 2.318 287,346 -0.01(-0.34%)
Sep 13, 2018 2.413 2.443 2.302 2.326 329,766 -0.08(-3.29%)
Sep 12, 2018 2.523 2.579 2.397 2.405 322,650 -0.11(-4.40%)
Sep 11, 2018 2.547 2.610 2.484 2.515 522,006 -0.02(-0.62%)
Sep 10, 2018 2.547 2.555 2.421 2.531 336,596 -0.02(-0.62%)
Sep 07, 2018 2.405 2.555 2.397 2.547 476,720 +0.16(+6.62%)
Sep 06, 2018 2.452 2.500 2.349 2.389 283,869 -0.04(-1.63%)
Sep 05, 2018 2.436 2.500 2.381 2.428 572,239 -0.02(-0.97%)
Sep 04, 2018 2.523 2.523 2.421 2.452 385,302 -0.09(-3.73%)
Aug 31, 2018 2.547 2.547 2.547 0 -0.03(-1.23%)
Aug 30, 2018 2.634 2.682 2.555 2.579 290,814 -0.06(-2.10%)
Aug 29, 2018 2.761 2.843 2.618 2.634 382,575 -0.11(-4.03%)
Aug 28, 2018 2.634 2.832 2.634 2.745 609,046 +0.13(+5.15%)
Aug 27, 2018 2.571 2.650 2.508 2.610 544,976 +0.08(+3.12%)
Aug 24, 2018 2.476 2.595 2.413 2.531 526,654 +0.08(+3.23%)
Aug 23, 2018 2.484 2.515 2.436 2.452 338,808 -0.03(-1.27%)
Aug 22, 2018 2.539 2.571 2.405 2.484 1,004,685 -0.06(-2.18%)
Aug 21, 2018 2.484 2.555 2.421 2.539 517,616 +0.04(+1.58%)
Aug 20, 2018 2.547 2.547 2.413 2.500 421,669 -0.05(-1.86%)
Aug 17, 2018 2.531 2.689 2.413 2.547 500,612 +0.02(+0.62%)
Aug 16, 2018 2.492 2.579 2.468 2.531 371,563 +0.04(+1.59%)
Aug 15, 2018 2.547 2.547 2.399 2.492 547,453 -0.06(-2.48%)
Aug 14, 2018 2.523 2.634 2.468 2.555 481,097 +0.05(+1.89%)
Aug 13, 2018 2.515 2.642 2.460 2.508 870,698 +0.04(+1.60%)
Aug 10, 2018 2.413 2.587 2.381 2.468 752,689 +0.04(+1.63%)
Aug 09, 2018 2.310 2.454 2.294 2.428 364,144 +0.07(+3.02%)
Aug 08, 2018 2.563 2.606 2.302 2.357 665,133 -0.20(-7.74%)
Aug 07, 2018 2.381 2.642 2.373 2.555 963,593 +0.15(+6.25%)
Aug 06, 2018 2.294 2.460 2.191 2.405 1,140,197 +0.25(+11.76%)
Aug 03, 2018 2.444 2.579 2.072 2.152 1,204,378 +0.17(+8.37%)
Aug 02, 2018 2.049 2.096 1.962 1.985 384,748 -0.06(-3.09%)
Aug 01, 2018 2.136 2.160 2.033 2.049 286,805 +0.01(+0.39%)
Jul 31, 2018 1.922 2.167 1.922 2.041 575,788 +0.11(+5.74%)
Jul 30, 2018 1.883 1.954 1.883 1.930 222,136 +0.06(+3.39%)
Jul 27, 2018 1.883 1.891 1.819 1.867 359,910 -0.03(-1.67%)
Jul 26, 2018 1.764 1.906 1.732 1.898 266,834 +0.13(+7.14%)
Jul 25, 2018 1.898 1.922 1.772 1.772 247,204 -0.13(-7.05%)
Jul 24, 2018 1.883 1.930 1.859 1.906 110,074 +0.03(+1.69%)
Jul 23, 2018 1.930 1.946 1.669 1.875 463,704 -0.06(-3.27%)
Jul 20, 2018 1.843 1.985 1.839 1.938 365,970 +0.08(+4.26%)
Jul 19, 2018 1.898 1.930 1.819 1.859 381,973 -0.02(-0.84%)
Jul 18, 2018 1.661 1.922 1.661 1.875 805,631 +0.21(+12.32%)
Jul 17, 2018 1.606 1.693 1.590 1.669 399,730 +0.06(+3.43%)
Jul 16, 2018 1.313 1.740 1.313 1.614 2,404,667 +0.32(+24.39%)
Jul 13, 2018 1.353 1.395 1.281 1.297 325,475 -0.06(-4.09%)
Jul 12, 2018 1.376 1.392 1.345 1.353 459,016 -0.02(-1.16%)
Jul 11, 2018 1.345 1.384 1.305 1.368 403,017 +0.02(+1.76%)
Jul 10, 2018 1.376 1.384 1.345 1.345 236,593 -0.05(-3.41%)
Jul 09, 2018 1.384 1.465 1.376 1.392 959,145 +0.01(+0.57%)
Jul 06, 2018 1.416 1.440 1.384 1.384 108,927 -0.03(-2.23%)
Jul 05, 2018 1.408 1.456 1.392 1.416 302,371 +0.02(+1.70%)
Jul 03, 2018 1.392 1.392 1.392 0 +0.00(+0.00%)
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.