Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Reprographics Company
(NY:
ARC
)
2.670
-0.040 (-1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
2.760
2.764
2.670
2.670
83,109
-0.04(-1.48%)
May 30, 2024
2.710
2.770
2.710
2.710
139,141
+0.04(+1.50%)
May 29, 2024
2.740
2.740
2.670
2.670
109,956
-0.06(-2.20%)
May 28, 2024
2.680
2.750
2.680
2.730
134,323
+0.01(+0.37%)
May 24, 2024
2.740
2.770
2.710
2.720
98,662
+0.00(+0.00%)
May 23, 2024
2.750
2.767
2.710
2.720
38,108
-0.05(-1.81%)
May 22, 2024
2.760
2.770
2.740
2.770
54,386
+0.02(+0.73%)
May 21, 2024
2.740
2.770
2.740
2.750
78,672
+0.02(+0.73%)
May 20, 2024
2.790
2.795
2.730
2.730
189,459
-0.03(-1.09%)
May 17, 2024
2.760
2.790
2.740
2.760
58,915
+0.01(+0.36%)
May 16, 2024
2.760
2.800
2.740
2.750
54,181
-0.02(-0.72%)
May 15, 2024
2.800
2.820
2.750
2.770
53,931
-0.01(-0.36%)
May 14, 2024
2.800
2.830
2.770
2.780
73,177
+0.02(+0.72%)
May 13, 2024
2.850
2.860
2.760
2.760
91,020
-0.03(-1.08%)
May 10, 2024
2.760
2.830
2.760
2.790
97,872
+0.04(+1.45%)
May 09, 2024
2.730
2.770
2.690
2.750
78,863
+0.00(+0.00%)
May 08, 2024
2.670
2.790
2.640
2.750
139,568
+0.08(+3.00%)
May 07, 2024
2.730
2.780
2.670
2.670
99,311
-0.08(-2.91%)
May 06, 2024
2.710
2.800
2.680
2.750
147,551
+0.07(+2.61%)
May 03, 2024
2.720
2.720
2.680
2.680
67,965
-0.03(-1.11%)
May 02, 2024
2.670
2.715
2.670
2.710
24,621
+0.05(+1.88%)
May 01, 2024
2.650
2.680
2.640
2.660
42,102
+0.02(+0.76%)
Apr 30, 2024
2.660
2.670
2.620
2.640
59,878
-0.03(-1.12%)
Apr 29, 2024
2.690
2.730
2.640
2.670
92,525
-0.04(-1.48%)
Apr 26, 2024
2.690
2.725
2.690
2.710
127,239
+0.02(+0.73%)
Apr 25, 2024
2.690
2.700
2.631
2.690
28,513
-0.03(-1.08%)
Apr 24, 2024
2.651
2.720
2.651
2.720
67,657
+0.09(+3.36%)
Apr 23, 2024
2.582
2.651
2.582
2.631
105,193
+0.03(+1.13%)
Apr 22, 2024
2.602
2.641
2.602
2.602
187,696
-0.01(-0.38%)
Apr 19, 2024
2.631
2.651
2.612
2.612
307,964
-0.03(-1.12%)
Apr 18, 2024
2.631
2.641
2.607
2.641
47,628
+0.04(+1.51%)
Apr 17, 2024
2.602
2.631
2.592
2.602
117,643
+0.00(+0.00%)
Apr 16, 2024
2.573
2.631
2.573
2.602
62,574
+0.00(+0.00%)
Apr 15, 2024
2.612
2.622
2.573
2.602
124,412
+0.02(+0.76%)
Apr 12, 2024
2.573
2.612
2.573
2.582
54,692
+0.01(+0.38%)
Apr 11, 2024
2.563
2.641
2.517
2.573
94,590
+0.00(+0.00%)
Apr 10, 2024
2.592
2.602
2.553
2.573
69,129
-0.02(-0.76%)
Apr 09, 2024
2.612
2.622
2.582
2.592
92,777
-0.02(-0.75%)
Apr 08, 2024
2.641
2.641
2.612
2.612
69,921
-0.03(-1.12%)
Apr 05, 2024
2.602
2.641
2.596
2.641
62,550
+0.03(+1.13%)
Apr 04, 2024
2.651
2.661
2.582
2.612
85,421
-0.01(-0.37%)
Apr 03, 2024
2.631
2.676
2.612
2.622
97,029
-0.03(-1.11%)
Apr 02, 2024
2.612
2.651
2.602
2.651
85,258
+0.04(+1.50%)
Apr 01, 2024
2.700
2.700
2.582
2.612
142,080
-0.11(-3.97%)
Mar 28, 2024
2.681
2.720
2.612
2.720
170,906
+0.04(+1.47%)
Mar 27, 2024
2.700
2.720
2.671
2.681
196,746
-0.02(-0.73%)
Mar 26, 2024
2.651
2.700
2.641
2.700
98,615
+0.05(+1.85%)
Mar 25, 2024
2.622
2.666
2.617
2.651
277,696
+0.03(+1.12%)
Mar 22, 2024
2.514
2.622
2.514
2.622
221,691
+0.09(+3.49%)
Mar 21, 2024
2.553
2.591
2.523
2.533
99,186
-0.03(-1.15%)
Mar 20, 2024
2.523
2.563
2.514
2.563
165,928
+0.05(+1.95%)
Mar 19, 2024
2.523
2.563
2.514
2.514
126,447
+0.00(+0.00%)
Mar 18, 2024
2.592
2.592
2.514
2.514
129,146
-0.09(-3.40%)
Mar 15, 2024
2.592
2.641
2.553
2.602
237,321
+0.02(+0.76%)
Mar 14, 2024
2.582
2.602
2.553
2.582
41,625
-0.01(-0.38%)
Mar 13, 2024
2.592
2.612
2.563
2.592
69,850
+0.00(+0.00%)
Mar 12, 2024
2.573
2.612
2.553
2.592
116,084
+0.03(+1.15%)
Mar 11, 2024
2.573
2.582
2.523
2.563
121,561
-0.02(-0.76%)
Mar 08, 2024
2.563
2.595
2.554
2.582
72,007
+0.02(+0.77%)
Mar 07, 2024
2.592
2.602
2.533
2.563
150,289
-0.02(-0.76%)
Mar 06, 2024
2.592
2.592
2.543
2.582
97,350
-0.01(-0.38%)
Mar 05, 2024
2.602
2.631
2.563
2.592
96,257
+0.02(+0.76%)
Mar 04, 2024
2.602
2.612
2.533
2.573
170,888
-0.03(-1.13%)
Mar 01, 2024
2.641
2.661
2.543
2.602
295,003
-0.06(-2.21%)
Feb 29, 2024
2.631
2.671
2.557
2.661
245,705
+0.01(+0.37%)
Feb 28, 2024
2.651
2.671
2.597
2.651
218,234
+0.02(+0.75%)
Feb 27, 2024
2.661
2.700
2.602
2.631
363,080
-0.04(-1.47%)
Feb 26, 2024
2.602
2.671
2.602
2.671
261,388
+0.04(+1.49%)
Feb 23, 2024
2.573
2.631
2.563
2.631
158,044
+0.05(+1.90%)
Feb 22, 2024
2.641
2.671
2.563
2.582
181,368
-0.02(-0.75%)
Feb 21, 2024
2.641
2.661
2.573
2.602
227,471
-0.04(-1.49%)
Feb 20, 2024
2.671
2.710
2.641
2.641
138,690
-0.02(-0.74%)
Feb 16, 2024
2.710
2.715
2.651
2.661
187,973
-0.05(-1.81%)
Feb 15, 2024
2.730
2.730
2.592
2.710
252,990
+0.01(+0.36%)
Feb 14, 2024
2.681
2.767
2.641
2.700
172,833
+0.08(+3.00%)
Feb 13, 2024
2.749
2.784
2.592
2.622
259,858
-0.14(-4.98%)
Feb 12, 2024
2.789
2.867
2.759
2.759
135,060
-0.04(-1.40%)
Feb 09, 2024
2.857
2.897
2.779
2.798
165,807
-0.09(-3.06%)
Feb 08, 2024
2.838
2.897
2.808
2.887
66,046
+0.02(+0.69%)
Feb 07, 2024
2.838
2.877
2.808
2.867
123,996
+0.01(+0.34%)
Feb 06, 2024
2.877
2.926
2.798
2.857
136,566
-0.01(-0.34%)
Feb 05, 2024
2.877
2.901
2.798
2.867
182,050
-0.03(-1.02%)
Feb 02, 2024
2.887
2.906
2.857
2.897
93,054
-0.04(-1.34%)
Feb 01, 2024
2.867
2.955
2.857
2.936
99,231
+0.04(+1.36%)
Jan 31, 2024
2.985
3.005
2.828
2.897
240,013
-0.09(-2.96%)
Jan 30, 2024
3.005
3.034
2.975
2.985
111,702
-0.05(-1.62%)
Jan 29, 2024
3.005
3.053
2.937
3.034
248,169
+0.07(+2.28%)
Jan 26, 2024
2.918
2.995
2.918
2.966
103,887
+0.02(+0.66%)
Jan 25, 2024
2.918
2.947
2.894
2.947
84,143
+0.07(+2.35%)
Jan 24, 2024
2.908
2.918
2.879
2.879
118,682
+0.03(+1.02%)
Jan 23, 2024
2.812
2.899
2.812
2.850
139,648
+0.01(+0.34%)
Jan 22, 2024
2.850
2.903
2.802
2.841
136,565
+0.00(+0.00%)
Jan 19, 2024
2.928
2.928
2.821
2.841
146,146
-0.04(-1.34%)
Jan 18, 2024
2.957
2.957
2.841
2.879
81,138
-0.05(-1.65%)
Jan 17, 2024
2.966
3.015
2.918
2.928
79,123
-0.09(-2.88%)
Jan 16, 2024
2.986
3.082
2.986
3.015
154,970
+0.02(+0.65%)
Jan 12, 2024
2.995
3.024
2.889
2.995
192,797
+0.03(+0.98%)
Jan 11, 2024
2.792
3.015
2.715
2.966
437,026
+0.18(+6.60%)
Jan 10, 2024
2.821
2.860
2.783
2.783
180,917
-0.03(-1.03%)
Jan 09, 2024
2.899
2.899
2.802
2.812
189,720
-0.12(-3.96%)
Jan 08, 2024
2.995
2.995
2.908
2.928
138,362
-0.04(-1.30%)
Jan 05, 2024
3.015
3.044
2.928
2.966
109,081
-0.05(-1.60%)
Jan 04, 2024
3.092
3.111
2.995
3.015
112,049
-0.05(-1.58%)
Jan 03, 2024
3.140
3.140
3.034
3.063
147,480
-0.09(-2.76%)
Jan 02, 2024
3.189
3.208
3.121
3.150
103,817
-0.02(-0.61%)
Dec 29, 2023
3.024
3.169
3.024
3.169
164,974
+0.14(+4.46%)
Dec 28, 2023
3.189
3.189
3.015
3.034
78,419
-0.14(-4.56%)
Dec 27, 2023
3.208
3.227
3.121
3.179
125,310
+0.01(+0.30%)
Dec 26, 2023
3.073
3.189
3.073
3.169
84,015
+0.12(+3.80%)
Dec 22, 2023
2.966
3.062
2.928
3.053
162,144
+0.11(+3.61%)
Dec 21, 2023
2.928
2.947
2.860
2.947
79,229
+0.06(+2.01%)
Dec 20, 2023
2.879
2.947
2.850
2.889
124,443
+0.01(+0.34%)
Dec 19, 2023
2.899
2.899
2.860
2.879
59,749
+0.00(+0.00%)
Dec 18, 2023
2.899
2.899
2.783
2.879
111,485
-0.01(-0.33%)
Dec 15, 2023
2.889
2.891
2.821
2.889
114,287
+0.04(+1.36%)
Dec 14, 2023
2.860
2.899
2.792
2.850
137,562
+0.04(+1.37%)
Dec 13, 2023
2.667
2.812
2.667
2.812
365,095
+0.14(+5.05%)
Dec 12, 2023
2.802
2.870
2.667
2.677
174,021
-0.14(-4.81%)
Dec 11, 2023
2.850
2.880
2.802
2.812
72,221
-0.05(-1.69%)
Dec 08, 2023
2.879
2.912
2.850
2.860
60,046
-0.04(-1.33%)
Dec 07, 2023
2.918
2.933
2.850
2.899
113,066
-0.05(-1.64%)
Dec 06, 2023
2.937
2.976
2.908
2.947
66,423
+0.06(+2.01%)
Dec 05, 2023
2.841
2.947
2.841
2.889
147,806
+0.05(+1.70%)
Dec 04, 2023
2.850
2.870
2.793
2.841
128,136
-0.01(-0.34%)
Dec 01, 2023
2.744
2.870
2.734
2.850
167,127
+0.12(+4.24%)
Nov 30, 2023
2.773
2.801
2.715
2.734
84,060
-0.02(-0.70%)
Nov 29, 2023
2.850
2.850
2.710
2.754
192,203
-0.03(-1.04%)
Nov 28, 2023
2.821
2.841
2.773
2.783
71,307
-0.02(-0.69%)
Nov 27, 2023
2.783
2.879
2.763
2.802
129,280
+0.05(+1.75%)
Nov 24, 2023
2.773
2.792
2.696
2.754
80,565
+0.00(+0.00%)
Nov 22, 2023
2.744
2.783
2.734
2.754
56,776
+0.00(+0.00%)
Nov 21, 2023
2.763
2.821
2.734
2.754
103,385
+0.01(+0.35%)
Nov 20, 2023
2.734
2.788
2.725
2.744
64,176
+0.01(+0.35%)
Nov 17, 2023
2.744
2.812
2.734
2.734
82,480
-0.03(-1.05%)
Nov 16, 2023
2.677
2.802
2.674
2.763
128,795
+0.11(+4.00%)
Nov 15, 2023
2.686
2.754
2.561
2.657
208,712
-0.03(-1.08%)
Nov 14, 2023
2.628
2.754
2.628
2.686
179,042
+0.13(+4.91%)
Nov 13, 2023
2.561
2.609
2.551
2.561
76,184
-0.03(-1.12%)
Nov 10, 2023
2.590
2.657
2.570
2.590
119,607
-0.01(-0.37%)
Nov 09, 2023
2.648
2.686
2.570
2.599
173,162
-0.07(-2.54%)
Nov 08, 2023
2.561
2.677
2.532
2.667
156,116
+0.11(+4.15%)
Nov 07, 2023
2.580
2.599
2.551
2.561
162,107
-0.01(-0.38%)
Nov 06, 2023
2.754
2.754
2.570
2.570
356,357
-0.22(-7.96%)
Nov 03, 2023
2.686
2.831
2.619
2.792
145,157
+0.01(+0.35%)
Nov 02, 2023
2.792
2.799
2.734
2.783
153,519
+0.01(+0.35%)
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
.