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

American Reprographics Company (NY: ARC )

3.380 +0.010 (+0.30%)
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 (%)
Apr 30, 2015 6.890 6.929 6.708 6.755 398,570 -0.15(-2.18%)
Apr 29, 2015 6.945 7.010 6.866 6.906 218,661 -0.10(-1.47%)
Apr 28, 2015 6.929 7.048 6.842 7.009 192,441 +0.06(+0.91%)
Apr 27, 2015 7.135 7.262 6.906 6.945 183,723 -0.18(-2.55%)
Apr 24, 2015 7.198 7.254 7.056 7.127 160,502 -0.09(-1.21%)
Apr 23, 2015 7.119 7.254 7.084 7.214 152,810 +0.06(+0.77%)
Apr 22, 2015 7.167 7.183 7.016 7.159 111,266 -0.01(-0.11%)
Apr 21, 2015 7.246 7.285 7.048 7.167 179,349 -0.07(-0.98%)
Apr 20, 2015 7.175 7.325 7.175 7.238 175,339 +0.13(+1.78%)
Apr 17, 2015 7.135 7.167 6.985 7.111 243,512 -0.13(-1.86%)
Apr 16, 2015 7.238 7.285 7.222 7.246 82,783 +0.02(+0.22%)
Apr 15, 2015 7.159 7.301 7.088 7.230 198,983 +0.10(+1.44%)
Apr 14, 2015 7.190 7.198 7.024 7.127 116,834 -0.06(-0.88%)
Apr 13, 2015 7.222 7.262 7.175 7.190 151,192 -0.01(-0.11%)
Apr 10, 2015 7.277 7.285 7.127 7.198 266,729 -0.03(-0.44%)
Apr 09, 2015 7.222 7.301 7.039 7.230 111,993 -0.02(-0.22%)
Apr 08, 2015 7.190 7.341 7.144 7.246 188,100 +0.06(+0.88%)
Apr 07, 2015 7.254 7.396 7.175 7.183 184,207 -0.07(-0.98%)
Apr 06, 2015 7.198 7.301 7.198 7.254 269,329 +0.02(+0.33%)
Apr 02, 2015 7.285 7.230 7.230 7.230 226,413 -0.07(-0.98%)
Apr 01, 2015 7.254 7.412 7.198 7.301 466,610 +0.00(+0.00%)
Mar 31, 2015 7.309 7.341 7.056 7.301 720,408 -0.08(-1.07%)
Mar 30, 2015 7.333 7.436 7.206 7.380 239,389 +0.04(+0.54%)
Mar 27, 2015 7.103 7.372 7.064 7.341 715,589 +0.24(+3.34%)
Mar 26, 2015 7.040 7.127 6.969 7.103 196,857 +0.02(+0.22%)
Mar 25, 2015 7.206 7.214 7.049 7.088 451,235 -0.11(-1.54%)
Mar 24, 2015 6.929 7.270 6.874 7.198 272,471 +0.24(+3.41%)
Mar 23, 2015 6.985 7.048 6.929 6.961 142,095 +0.00(+0.00%)
Mar 20, 2015 7.080 7.159 6.898 6.961 509,835 -0.07(-1.01%)
Mar 19, 2015 7.024 7.072 6.890 7.032 187,647 +0.00(+0.00%)
Mar 18, 2015 6.835 7.091 6.724 7.032 307,662 +0.13(+1.95%)
Mar 17, 2015 6.716 6.937 6.680 6.898 346,775 +0.13(+1.99%)
Mar 16, 2015 6.747 6.800 6.668 6.763 135,350 +0.06(+0.83%)
Mar 13, 2015 6.740 6.787 6.534 6.708 224,754 -0.02(-0.24%)
Mar 12, 2015 6.700 6.779 6.502 6.724 191,670 +0.10(+1.55%)
Mar 11, 2015 6.368 6.645 6.336 6.621 296,498 +0.25(+3.98%)
Mar 10, 2015 6.463 6.510 6.328 6.368 289,026 -0.17(-2.66%)
Mar 09, 2015 6.613 6.700 6.526 6.542 251,654 -0.06(-0.84%)
Mar 06, 2015 6.581 6.692 6.447 6.597 335,679 -0.09(-1.30%)
Mar 05, 2015 6.716 6.755 6.613 6.684 291,656 -0.05(-0.71%)
Mar 04, 2015 6.716 6.779 6.763 6.732 220,095 -0.03(-0.47%)
Mar 03, 2015 7.001 7.113 6.755 6.763 383,923 -0.25(-3.61%)
Mar 02, 2015 6.676 7.056 6.676 7.016 470,614 +0.32(+4.85%)
Feb 27, 2015 6.835 6.904 6.668 6.692 874,162 -0.17(-2.42%)
Feb 26, 2015 6.566 7.214 6.566 6.858 900,584 +0.30(+4.58%)
Feb 25, 2015 7.594 7.594 6.376 6.558 2,474,216 -1.20(-15.49%)
Feb 24, 2015 7.396 7.760 7.349 7.760 503,182 +0.34(+4.58%)
Feb 23, 2015 7.309 7.428 7.198 7.420 357,323 +0.08(+1.08%)
Feb 20, 2015 7.499 7.570 7.285 7.341 463,023 -0.15(-2.01%)
Feb 19, 2015 7.190 7.515 7.190 7.491 377,814 +0.30(+4.18%)
Feb 18, 2015 7.301 7.396 7.183 7.190 301,041 -0.13(-1.73%)
Feb 17, 2015 7.380 7.436 7.246 7.317 235,844 -0.09(-1.28%)
Feb 13, 2015 7.491 7.412 7.412 7.412 385,825 -0.06(-0.74%)
Feb 12, 2015 7.238 7.507 7.151 7.467 251,922 +0.28(+3.85%)
Feb 11, 2015 7.230 7.297 7.143 7.190 174,799 -0.05(-0.66%)
Feb 10, 2015 7.246 7.333 7.072 7.238 99,016 +0.06(+0.77%)
Feb 09, 2015 7.293 7.404 7.175 7.183 197,242 -0.11(-1.52%)
Feb 06, 2015 7.554 7.673 7.238 7.293 269,423 -0.28(-3.76%)
Feb 05, 2015 7.404 7.586 7.363 7.578 128,024 +0.17(+2.35%)
Feb 04, 2015 7.364 7.586 7.357 7.404 186,736 -0.02(-0.32%)
Feb 03, 2015 7.183 7.483 7.183 7.428 189,050 +0.26(+3.64%)
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.