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

American Reprographics Company (NY: ARC )

3.379 +0.009 (+0.28%)
Streaming Delayed Price Updated: 1:38 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 (%)
Jun 30, 2016 3.140 3.196 3.061 3.077 210,450 -0.06(-2.02%)
Jun 29, 2016 3.014 3.148 2.990 3.140 298,503 +0.14(+4.75%)
Jun 28, 2016 3.077 3.077 2.966 2.998 250,795 -0.03(-1.04%)
Jun 27, 2016 3.125 3.125 3.006 3.030 215,751 -0.09(-3.04%)
Jun 24, 2016 3.030 3.148 2.996 3.125 1,568,499 -0.08(-2.47%)
Jun 23, 2016 3.085 3.204 3.057 3.204 202,614 +0.18(+6.02%)
Jun 22, 2016 3.172 3.172 2.966 3.022 195,019 -0.11(-3.54%)
Jun 21, 2016 3.283 3.299 3.125 3.132 157,968 -0.14(-4.35%)
Jun 20, 2016 3.291 3.322 3.156 3.275 259,328 +0.08(+2.48%)
Jun 17, 2016 3.212 3.275 3.180 3.196 341,147 -0.01(-0.25%)
Jun 16, 2016 3.204 3.235 3.140 3.204 142,774 -0.02(-0.74%)
Jun 15, 2016 3.188 3.322 3.164 3.227 205,823 +0.04(+1.24%)
Jun 14, 2016 3.164 3.208 3.140 3.188 129,374 +0.03(+1.00%)
Jun 13, 2016 3.125 3.227 3.109 3.156 220,473 +0.00(+0.00%)
Jun 10, 2016 3.180 3.275 3.156 3.156 205,483 -0.06(-1.72%)
Jun 09, 2016 3.338 3.338 3.204 3.212 184,377 -0.13(-4.02%)
Jun 08, 2016 3.275 3.346 3.235 3.346 159,162 +0.07(+2.17%)
Jun 07, 2016 3.196 3.307 3.164 3.275 203,816 +0.08(+2.48%)
Jun 06, 2016 3.370 3.425 3.164 3.196 394,309 -0.15(-4.49%)
Jun 03, 2016 3.307 3.354 3.235 3.346 236,248 +0.06(+1.93%)
Jun 02, 2016 3.417 3.433 3.283 3.283 254,450 -0.17(-4.82%)
Jun 01, 2016 3.322 3.465 3.307 3.449 221,623 +0.09(+2.83%)
May 31, 2016 3.386 3.441 3.338 3.354 461,254 +0.01(+0.24%)
May 27, 2016 3.346 3.346 3.346 3.346 78,758 +0.02(+0.71%)
May 26, 2016 3.299 3.346 3.267 3.322 177,558 +0.06(+1.94%)
May 25, 2016 3.180 3.313 3.180 3.259 211,565 +0.10(+3.26%)
May 24, 2016 3.085 3.180 3.077 3.156 176,677 +0.09(+3.10%)
May 23, 2016 3.069 3.140 3.045 3.061 178,247 -0.02(-0.77%)
May 20, 2016 2.990 3.172 2.990 3.085 239,416 +0.09(+2.90%)
May 19, 2016 3.006 3.061 2.982 2.998 226,973 -0.04(-1.30%)
May 18, 2016 3.022 3.069 2.974 3.038 365,678 +0.00(+0.00%)
May 17, 2016 3.077 3.235 3.014 3.038 350,076 -0.06(-1.79%)
May 16, 2016 3.085 3.172 3.085 3.093 192,077 +0.01(+0.26%)
May 13, 2016 3.196 3.259 3.069 3.085 226,317 -0.16(-4.88%)
May 12, 2016 3.196 3.307 3.180 3.243 226,204 +0.06(+1.74%)
May 11, 2016 3.251 3.303 3.188 3.188 171,261 -0.06(-1.95%)
May 10, 2016 3.370 3.465 3.212 3.251 203,420 -0.09(-2.84%)
May 09, 2016 3.275 3.417 3.219 3.346 171,796 +0.07(+2.17%)
May 06, 2016 3.259 3.330 3.243 3.275 172,654 +0.05(+1.47%)
May 05, 2016 3.346 3.378 3.132 3.227 229,450 -0.12(-3.55%)
May 04, 2016 3.481 3.552 3.227 3.346 811,296 +0.05(+1.44%)
May 03, 2016 3.283 3.314 3.172 3.299 211,572 -0.02(-0.71%)
May 02, 2016 3.291 3.349 3.259 3.322 150,252 +0.06(+1.94%)
Apr 29, 2016 3.330 3.362 3.227 3.259 163,221 -0.10(-3.06%)
Apr 28, 2016 3.370 3.457 3.346 3.362 142,660 -0.01(-0.23%)
Apr 27, 2016 3.441 3.496 3.362 3.370 138,428 -0.09(-2.74%)
Apr 26, 2016 3.362 3.488 3.330 3.465 231,772 +0.10(+3.06%)
Apr 25, 2016 3.409 3.409 3.283 3.362 202,037 -0.09(-2.52%)
Apr 22, 2016 3.362 3.473 3.362 3.449 123,997 +0.09(+2.59%)
Apr 21, 2016 3.322 3.394 3.251 3.362 267,351 +0.02(+0.71%)
Apr 20, 2016 3.362 3.409 3.322 3.338 101,257 -0.02(-0.71%)
Apr 19, 2016 3.275 3.433 3.275 3.362 245,647 +0.07(+2.16%)
Apr 18, 2016 3.330 3.330 3.227 3.291 146,873 -0.04(-1.19%)
Apr 15, 2016 3.259 3.346 3.259 3.330 104,315 +0.06(+1.94%)
Apr 14, 2016 3.307 3.307 3.196 3.267 185,597 -0.04(-1.20%)
Apr 13, 2016 3.243 3.330 3.217 3.307 183,458 +0.09(+2.70%)
Apr 12, 2016 3.053 3.243 3.006 3.219 313,762 +0.21(+6.82%)
Apr 11, 2016 3.085 3.188 2.998 3.014 295,858 -0.13(-4.03%)
Apr 08, 2016 3.093 3.212 3.085 3.140 165,257 +0.06(+2.06%)
Apr 07, 2016 3.204 3.212 3.061 3.077 216,248 -0.16(-4.89%)
Apr 06, 2016 3.045 3.243 2.974 3.235 624,952 +0.20(+6.51%)
Apr 05, 2016 3.164 3.188 3.022 3.038 327,519 -0.18(-5.65%)
Apr 04, 2016 3.362 3.401 3.204 3.219 400,051 -0.09(-2.86%)
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.