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: 4:10 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 (%)
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%)
Jul 02, 2018 1.392 1.403 1.361 1.392 243,956 -0.01(-0.56%)
Jun 29, 2018 1.448 1.392 1.400 114,163 -0.01(-0.56%)
Jun 28, 2018 1.440 1.471 1.392 1.408 209,232 -0.02(-1.66%)
Jun 27, 2018 1.463 1.503 1.424 1.432 549,697 -0.02(-1.09%)
Jun 26, 2018 1.463 1.503 1.440 1.448 330,869 -0.02(-1.08%)
Jun 25, 2018 1.448 1.503 1.448 1.463 407,728 +0.02(+1.65%)
Jun 22, 2018 1.535 1.582 1.432 1.440 6,191,770 -0.08(-5.21%)
Jun 21, 2018 1.566 1.590 1.519 1.519 350,986 -0.05(-3.03%)
Jun 20, 2018 1.598 1.622 1.566 1.566 343,339 -0.03(-1.98%)
Jun 19, 2018 1.590 1.622 1.550 1.598 312,671 +0.01(+0.50%)
Jun 18, 2018 1.614 1.637 1.574 1.590 233,763 -0.03(-1.95%)
Jun 15, 2018 1.661 1.622 1.622 271,286 +0.00(+0.00%)
Jun 14, 2018 1.677 1.677 1.582 1.622 182,580 -0.05(-2.84%)
Jun 13, 2018 1.693 1.697 1.645 1.669 204,606 +0.02(+0.96%)
Jun 12, 2018 1.661 1.685 1.630 1.653 253,109 -0.01(-0.48%)
Jun 11, 2018 1.598 1.677 1.598 1.661 240,547 +0.04(+2.44%)
Jun 08, 2018 1.637 1.675 1.614 1.622 218,698 -0.01(-0.49%)
Jun 07, 2018 1.574 1.637 1.558 1.630 173,533 +0.05(+3.00%)
Jun 06, 2018 1.582 373,128 +0.01(+0.50%)
Jun 05, 2018 1.479 1.606 1.479 1.574 305,244 +0.07(+4.74%)
Jun 04, 2018 1.535 1.543 1.487 1.503 186,997 -0.02(-1.04%)
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.