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

American Reprographics Company (NY: ARC )

3.370 UNCHANGED
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2020 0.5739 0.6456 0.5500 0.6456 66,222 +0.11(+20.02%)
Mar 30, 2020 0.5898 0.5898 0.5342 0.5379 43,998 -0.01(-1.36%)
Mar 27, 2020 0.6110 0.6188 0.5422 0.5454 36,885 -0.05(-7.73%)
Mar 26, 2020 0.5441 0.6773 0.5441 0.5910 107,981 +0.06(+11.77%)
Mar 25, 2020 0.5573 0.5978 0.5101 0.5288 116,233 +0.01(+2.06%)
Mar 24, 2020 0.5420 0.5978 0.4782 0.5181 73,814 +0.02(+3.17%)
Mar 23, 2020 0.4304 0.5898 0.4304 0.5022 156,972 +0.06(+14.55%)
Mar 20, 2020 0.4352 0.6036 0.4352 0.4384 475,366 +0.02(+5.77%)
Mar 19, 2020 0.3746 0.5340 0.3746 0.4145 210,414 +0.01(+1.96%)
Mar 18, 2020 0.4464 0.4942 0.2710 0.4065 413,387 -0.03(-6.11%)
Mar 17, 2020 0.4703 0.5014 0.4305 0.4330 801,929 -0.05(-10.95%)
Mar 16, 2020 0.6935 0.7272 0.4384 0.4862 459,287 -0.25(-34.02%)
Mar 13, 2020 0.8050 0.8608 0.7174 0.7369 563,564 -0.06(-7.03%)
Mar 12, 2020 0.8369 0.8529 0.7652 0.7926 120,605 -0.09(-10.41%)
Mar 11, 2020 0.8449 0.9166 0.8369 0.8847 501,484 +0.02(+2.78%)
Mar 10, 2020 0.9246 0.9287 0.8090 0.8608 140,873 -0.07(-7.69%)
Mar 09, 2020 0.9485 0.9645 0.8768 0.9326 92,541 -0.06(-6.40%)
Mar 06, 2020 1.044 1.060 0.9405 0.9963 130,101 -0.07(-6.72%)
Mar 05, 2020 1.076 1.108 1.044 1.068 101,469 -0.01(-0.74%)
Mar 04, 2020 1.068 1.132 1.036 1.076 219,520 +0.01(+0.75%)
Mar 03, 2020 1.092 1.100 1.060 1.068 83,660 -0.02(-2.19%)
Mar 02, 2020 1.076 1.132 1.068 1.092 411,300 -0.01(-0.72%)
Feb 28, 2020 1.100 1.148 1.036 1.100 201,739 -0.01(-0.72%)
Feb 27, 2020 0.9884 1.140 0.9565 1.108 2,268,611 +0.06(+6.11%)
Feb 26, 2020 0.9485 1.068 0.9485 1.044 328,063 +0.12(+12.93%)
Feb 25, 2020 0.9724 0.9764 0.9007 0.9246 211,055 -0.04(-4.13%)
Feb 24, 2020 0.9724 0.9884 0.9373 0.9645 239,717 -0.02(-1.63%)
Feb 21, 2020 0.9565 0.9884 0.9565 0.9804 88,700 +0.02(+2.50%)
Feb 20, 2020 1.012 1.012 0.9565 0.9565 122,148 -0.06(-5.51%)
Feb 19, 2020 1.012 1.012 0.9724 1.012 46,349 +0.02(+1.60%)
Feb 18, 2020 0.9884 1.002 0.9565 0.9963 49,137 +0.01(+0.81%)
Feb 14, 2020 0.9963 0.9963 0.9724 0.9884 54,825 -0.02(-1.59%)
Feb 13, 2020 1.004 1.028 0.9963 1.004 40,010 -0.02(-1.56%)
Feb 12, 2020 1.020 1.028 0.9645 1.020 68,086 -0.01(-0.78%)
Feb 11, 2020 1.004 1.028 0.9724 1.028 75,891 +0.03(+3.20%)
Feb 10, 2020 0.9565 1.012 0.9565 0.9963 86,010 +0.04(+4.17%)
Feb 07, 2020 1.044 1.044 0.9485 0.9565 92,338 -0.08(-7.69%)
Feb 06, 2020 1.004 1.050 1.004 1.036 54,626 +0.02(+1.56%)
Feb 05, 2020 1.004 1.032 1.004 1.020 36,797 +0.02(+1.59%)
Feb 04, 2020 1.004 1.036 0.9963 1.004 37,323 +0.00(+0.00%)
Feb 03, 2020 1.020 1.044 1.004 1.004 50,060 -0.02(-1.56%)
Jan 31, 2020 1.020 1.044 1.004 1.020 70,006 -0.02(-1.54%)
Jan 30, 2020 1.036 1.052 1.004 1.036 49,063 -0.01(-0.76%)
Jan 29, 2020 1.028 1.052 1.013 1.044 90,557 +0.02(+1.54%)
Jan 28, 2020 1.036 1.044 1.005 1.028 49,142 -0.02(-1.52%)
Jan 27, 2020 1.052 1.068 1.028 1.044 102,891 -0.01(-0.75%)
Jan 24, 2020 1.028 1.068 1.028 1.052 135,266 +0.01(+0.76%)
Jan 23, 2020 1.060 1.076 1.044 1.044 107,581 -0.03(-2.94%)
Jan 22, 2020 1.060 1.076 1.052 1.076 107,305 +0.02(+2.26%)
Jan 21, 2020 1.036 1.052 1.005 1.052 147,205 +0.02(+1.53%)
Jan 17, 2020 1.052 1.060 1.028 1.036 23,134 -0.01(-0.76%)
Jan 16, 2020 1.005 1.060 1.005 1.044 104,347 +0.03(+3.12%)
Jan 15, 2020 1.052 1.052 1.005 1.013 96,352 -0.04(-3.76%)
Jan 14, 2020 1.068 1.068 1.036 1.052 47,669 +0.00(+0.00%)
Jan 13, 2020 1.068 1.068 1.028 1.052 72,820 -0.02(-1.48%)
Jan 10, 2020 1.044 1.068 1.005 1.068 128,440 +0.02(+2.27%)
Jan 09, 2020 1.100 1.179 1.013 1.044 112,989 -0.05(-4.35%)
Jan 08, 2020 1.092 1.115 1.076 1.092 74,727 -0.01(-0.72%)
Jan 07, 2020 1.107 1.107 1.076 1.100 115,262 -0.01(-0.71%)
Jan 06, 2020 1.076 1.107 1.068 1.107 441,592 +0.00(+0.00%)
Jan 03, 2020 1.123 1.147 1.107 1.107 58,152 -0.02(-1.41%)
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.