American Reprographics Company (NY: ARC )

2.770 +0.040 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.457 2.457 2.260 2.260 406,885 -0.17(-7.07%)
Nov 29, 2017 2.334 2.555 2.334 2.432 224,595 +0.08(+3.48%)
Nov 28, 2017 2.457 2.457 2.317 2.350 250,808 -0.11(-4.33%)
Nov 27, 2017 2.465 2.506 2.358 2.457 175,216 -0.01(-0.33%)
Nov 24, 2017 2.424 2.513 2.416 2.465 262,440 +0.05(+2.03%)
Nov 22, 2017 2.293 2.444 2.276 2.416 269,641 +0.11(+4.61%)
Nov 21, 2017 2.178 2.313 2.170 2.309 237,226 +0.11(+5.22%)
Nov 20, 2017 2.219 2.280 2.137 2.194 434,735 +0.02(+1.13%)
Nov 17, 2017 2.342 2.399 2.170 2.170 246,723 -0.20(-8.62%)
Nov 16, 2017 2.211 2.448 2.203 2.375 210,956 +0.18(+8.21%)
Nov 15, 2017 2.301 2.309 2.186 2.194 218,550 -0.13(-5.63%)
Nov 14, 2017 2.194 2.395 2.194 2.325 268,631 +0.11(+4.80%)
Nov 13, 2017 2.391 2.432 2.219 2.219 332,287 -0.17(-7.19%)
Nov 10, 2017 2.530 2.563 2.391 2.391 223,257 -0.16(-6.11%)
Nov 09, 2017 2.391 2.596 2.366 2.547 283,343 +0.15(+6.14%)
Nov 08, 2017 2.301 2.416 2.285 2.399 487,943 +0.10(+4.27%)
Nov 07, 2017 2.244 2.366 2.186 2.301 340,942 +0.03(+1.44%)
Nov 06, 2017 2.252 2.375 2.130 2.268 662,232 -0.04(-1.77%)
Nov 03, 2017 2.841 2.841 2.170 2.309 639,394 -0.54(-18.97%)
Nov 02, 2017 2.710 3.143 2.465 2.850 749,641 -0.79(-21.62%)
Nov 01, 2017 3.685 3.685 3.496 3.636 142,849 +0.02(+0.45%)
Oct 31, 2017 3.505 3.677 3.505 3.619 290,221 +0.09(+2.55%)
Oct 30, 2017 3.799 3.832 3.521 3.529 189,406 -0.24(-6.30%)
Oct 27, 2017 3.791 3.808 3.693 3.767 241,651 -0.02(-0.65%)
Oct 26, 2017 3.734 3.832 3.731 3.791 84,140 +0.07(+1.76%)
Oct 25, 2017 3.816 3.816 3.685 3.726 322,792 -0.09(-2.36%)
Oct 24, 2017 3.889 3.963 3.799 3.816 269,121 -0.02(-0.64%)
Oct 23, 2017 3.824 3.849 3.709 3.840 319,347 +0.06(+1.52%)
Oct 20, 2017 3.595 3.799 3.570 3.783 201,621 +0.22(+6.21%)
Oct 19, 2017 3.431 3.578 3.415 3.562 384,367 +0.13(+3.82%)
Oct 18, 2017 3.398 3.464 3.365 3.431 366,784 +0.06(+1.70%)
Oct 17, 2017 3.447 3.496 3.357 3.374 290,772 -0.04(-1.20%)
Oct 16, 2017 3.365 3.455 3.324 3.415 689,753 +0.10(+2.96%)
Oct 13, 2017 3.316 3.333 3.292 3.316 322,000 +0.01(+0.25%)
Oct 12, 2017 3.324 3.324 3.243 3.308 262,171 -0.02(-0.49%)
Oct 11, 2017 3.308 3.357 3.259 3.324 233,530 +0.02(+0.74%)
Oct 10, 2017 3.218 3.329 3.185 3.300 344,606 +0.08(+2.54%)
Oct 09, 2017 3.324 3.365 3.193 3.218 171,946 -0.08(-2.48%)
Oct 06, 2017 3.341 3.365 3.284 3.300 120,696 -0.02(-0.74%)
Oct 05, 2017 3.316 3.382 3.292 3.324 120,453 +0.04(+1.25%)
Oct 04, 2017 3.374 3.427 3.267 3.284 149,725 -0.08(-2.43%)
Oct 03, 2017 3.382 3.431 3.316 3.365 174,049 +0.00(+0.00%)
Oct 02, 2017 3.365 3.400 3.333 3.365 415,432 +0.02(+0.49%)
Sep 29, 2017 3.365 3.394 3.316 3.349 266,595 -0.01(-0.24%)
Sep 28, 2017 3.316 3.390 3.308 3.357 385,090 +0.02(+0.74%)
Sep 27, 2017 3.251 3.333 3.251 3.333 190,273 +0.11(+3.30%)
Sep 26, 2017 3.243 3.337 3.210 3.226 122,770 +0.00(+0.00%)
Sep 25, 2017 3.226 3.259 3.169 3.226 129,926 +0.00(+0.00%)
Sep 22, 2017 3.210 3.251 3.177 3.226 40,896 +0.02(+0.77%)
Sep 21, 2017 3.210 3.251 3.193 3.202 64,120 -0.01(-0.26%)
Sep 20, 2017 3.144 3.251 3.144 3.210 70,522 +0.07(+2.08%)
Sep 19, 2017 3.210 3.234 3.120 3.144 115,982 -0.08(-2.54%)
Sep 18, 2017 3.275 3.302 3.198 3.226 114,362 -0.01(-0.25%)
Sep 15, 2017 3.193 3.300 3.185 3.234 282,248 +0.05(+1.54%)
Sep 14, 2017 3.128 3.226 3.103 3.185 69,182 +0.06(+1.83%)
Sep 13, 2017 3.079 3.169 3.071 3.128 125,981 +0.06(+1.87%)
Sep 12, 2017 2.972 3.071 2.940 3.071 53,024 +0.16(+5.63%)
Sep 11, 2017 2.907 2.956 2.899 2.907 41,503 +0.03(+1.14%)
Sep 08, 2017 2.890 3.013 2.866 2.874 66,169 -0.04(-1.40%)
Sep 07, 2017 2.989 3.030 2.890 2.915 63,446 -0.07(-2.47%)
Sep 06, 2017 3.046 3.091 2.964 2.989 124,444 -0.05(-1.62%)
Sep 05, 2017 2.972 3.062 2.967 3.038 109,343 +0.07(+2.20%)
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.