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: 7:00 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 (%)
Jun 30, 2020 0.8408 0.8489 0.7802 0.8085 292,942 +0.03(+3.75%)
Jun 29, 2020 0.6710 0.7923 0.6426 0.7793 278,396 +0.14(+22.01%)
Jun 26, 2020 0.7761 0.7923 0.6225 0.6387 234,026 -0.16(-19.82%)
Jun 25, 2020 0.8489 0.8489 0.7722 0.7966 79,320 -0.04(-4.34%)
Jun 24, 2020 0.8570 0.8570 0.8019 0.8327 215,799 -0.02(-2.83%)
Jun 23, 2020 0.8812 0.8812 0.8408 0.8570 223,860 -0.01(-0.93%)
Jun 22, 2020 0.8812 0.8812 0.8327 0.8650 105,316 +0.02(+1.90%)
Jun 19, 2020 0.8327 0.8489 0.7939 0.8489 151,770 +0.02(+1.94%)
Jun 18, 2020 0.8165 0.8408 0.7923 0.8327 95,428 +0.00(+0.00%)
Jun 17, 2020 0.8408 0.8408 0.7923 0.8327 93,122 +0.01(+0.98%)
Jun 16, 2020 0.8327 0.8408 0.8085 0.8246 49,249 +0.02(+2.00%)
Jun 15, 2020 0.8085 0.8165 0.7769 0.8085 57,980 +0.00(+0.00%)
Jun 12, 2020 0.8328 0.8408 0.7924 0.8085 78,297 +0.01(+1.01%)
Jun 11, 2020 0.8165 0.8246 0.8004 0.8004 172,594 -0.04(-4.81%)
Jun 10, 2020 0.8570 0.8893 0.8165 0.8408 54,343 -0.02(-1.89%)
Jun 09, 2020 0.8893 0.8893 0.8327 0.8570 60,754 -0.02(-2.75%)
Jun 08, 2020 0.8246 0.8893 0.8085 0.8812 153,930 +0.07(+9.00%)
Jun 05, 2020 0.8085 0.8368 0.7705 0.8085 82,503 +0.03(+4.17%)
Jun 04, 2020 0.8085 0.8085 0.7637 0.7761 80,678 -0.02(-2.03%)
Jun 03, 2020 0.8246 0.8246 0.7034 0.7922 154,786 +0.06(+8.64%)
Jun 02, 2020 0.7519 0.7922 0.7289 0.7292 50,727 -0.03(-3.67%)
Jun 01, 2020 0.8408 0.8408 0.7358 0.7570 105,987 -0.07(-8.20%)
May 29, 2020 0.7599 0.8246 0.7114 0.8246 111,076 +0.07(+9.03%)
May 28, 2020 0.7680 0.7680 0.7519 0.7563 40,386 -0.00(-0.49%)
May 27, 2020 0.7680 0.7680 0.7464 0.7600 53,273 +0.02(+2.20%)
May 26, 2020 0.6710 0.7680 0.6629 0.7437 274,321 +0.09(+13.55%)
May 22, 2020 0.6621 0.6621 0.6147 0.6549 27,583 +0.02(+3.86%)
May 21, 2020 0.6629 0.6670 0.6306 0.6306 62,647 -0.04(-6.00%)
May 20, 2020 0.6629 0.6709 0.6063 0.6709 116,725 +0.02(+2.44%)
May 19, 2020 0.6225 0.6629 0.6225 0.6548 130,715 -0.01(-1.73%)
May 18, 2020 0.6629 0.6791 0.6144 0.6664 102,270 +0.01(+1.65%)
May 15, 2020 0.6306 0.6654 0.5611 0.6556 219,801 +0.01(+1.36%)
May 14, 2020 0.6953 0.6983 0.6306 0.6468 267,314 -0.03(-5.02%)
May 13, 2020 0.6953 0.7195 0.6586 0.6810 73,076 -0.01(-0.91%)
May 12, 2020 0.6468 0.6892 0.6468 0.6872 95,430 +0.04(+6.25%)
May 11, 2020 0.6710 0.7193 0.6468 0.6468 157,825 -0.02(-3.14%)
May 08, 2020 0.6637 0.7276 0.6532 0.6677 153,626 +0.00(+0.72%)
May 07, 2020 0.6872 0.6872 0.6468 0.6629 179,019 -0.00(-0.15%)
May 06, 2020 0.5740 0.6655 0.5659 0.6639 228,830 +0.09(+15.66%)
May 05, 2020 0.5821 0.5821 0.5578 0.5740 59,804 +0.01(+1.44%)
May 04, 2020 0.5497 0.5934 0.5295 0.5658 81,076 +0.02(+2.93%)
May 01, 2020 0.5821 0.5821 0.5497 0.5497 87,821 -0.02(-2.86%)
Apr 30, 2020 0.5578 0.6144 0.5336 0.5659 118,194 +0.01(+1.26%)
Apr 29, 2020 0.5740 0.5902 0.5579 0.5589 105,931 -0.01(-1.24%)
Apr 28, 2020 0.5659 0.6121 0.5357 0.5659 56,458 +0.02(+2.87%)
Apr 27, 2020 0.5606 0.5818 0.5420 0.5501 40,956 +0.02(+3.00%)
Apr 24, 2020 0.5182 0.5495 0.5182 0.5341 54,449 +0.01(+1.53%)
Apr 23, 2020 0.5340 0.5575 0.5181 0.5261 20,600 -0.01(-1.49%)
Apr 22, 2020 0.5181 0.5504 0.5181 0.5340 19,125 +0.04(+7.98%)
Apr 21, 2020 0.5579 0.5850 0.4942 0.4946 61,657 -0.06(-11.50%)
Apr 20, 2020 0.5305 0.5978 0.5223 0.5588 202,292 +0.04(+6.99%)
Apr 17, 2020 0.4862 0.5460 0.4862 0.5223 93,843 +0.04(+7.43%)
Apr 16, 2020 0.5214 0.5215 0.4703 0.4862 81,341 -0.00(-0.23%)
Apr 15, 2020 0.5254 0.5277 0.4782 0.4873 52,088 -0.01(-2.95%)
Apr 14, 2020 0.5739 0.5817 0.4782 0.5022 106,187 -0.07(-12.50%)
Apr 13, 2020 0.6217 0.6377 0.5340 0.5739 54,239 -0.05(-7.70%)
Apr 09, 2020 0.6080 0.6837 0.5819 0.6218 122,699 -0.02(-2.50%)
Apr 08, 2020 0.6209 0.6527 0.5740 0.6377 19,646 +0.04(+6.14%)
Apr 07, 2020 0.5968 0.6376 0.5304 0.6008 189,322 -0.00(-0.23%)
Apr 06, 2020 0.6297 0.7014 0.6022 0.6022 75,278 -0.03(-4.06%)
Apr 03, 2020 0.6017 0.6297 0.5819 0.6277 431,706 +0.03(+5.00%)
Apr 02, 2020 0.6297 0.6297 0.5819 0.5978 153,866 -0.03(-5.06%)
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.