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 (%)
Feb 28, 2018
1.777
1.905
1.713
1.713
636,907
-0.06(-3.62%)
Feb 27, 2018
1.785
1.841
1.777
1.777
89,592
+0.00(+0.00%)
Feb 26, 2018
1.769
1.793
1.704
1.777
362,691
+0.02(+1.38%)
Feb 23, 2018
1.793
1.817
1.729
1.753
202,845
-0.02(-1.36%)
Feb 22, 2018
1.793
1.841
1.769
1.777
145,887
-0.01(-0.45%)
Feb 21, 2018
1.777
1.849
1.753
1.785
137,074
+0.02(+1.37%)
Feb 20, 2018
1.761
1.825
1.745
1.761
133,895
+0.00(+0.00%)
Feb 16, 2018
1.761
1.761
1.761
0
-0.02(-1.35%)
Feb 15, 2018
1.769
1.793
1.729
1.785
262,786
+0.04(+2.30%)
Feb 14, 2018
1.761
1.785
1.729
1.745
221,424
-0.04(-2.25%)
Feb 13, 2018
1.745
1.809
1.745
1.785
144,062
+0.02(+1.37%)
Feb 12, 2018
1.745
1.793
1.704
1.761
329,835
+0.01(+0.46%)
Feb 09, 2018
1.745
1.793
1.697
1.753
190,276
+0.03(+1.87%)
Feb 08, 2018
1.793
1.793
1.700
1.721
276,127
-0.07(-4.04%)
Feb 07, 2018
1.745
1.857
1.688
1.793
235,020
+0.05(+2.76%)
Feb 06, 2018
1.849
1.938
1.729
1.745
415,089
-0.16(-8.26%)
Feb 05, 2018
1.930
1.930
1.881
1.902
164,650
-0.01(-0.61%)
Feb 02, 2018
1.922
1.954
1.889
1.914
254,251
-0.02(-1.24%)
Feb 01, 2018
1.938
1.973
1.905
1.938
168,349
-0.01(-0.41%)
Jan 31, 2018
1.962
1.970
1.913
1.946
231,039
+0.00(+0.00%)
Jan 30, 2018
1.914
1.986
1.914
1.946
209,065
-0.02(-0.82%)
Jan 29, 2018
1.954
1.994
1.909
1.962
99,337
+0.00(+0.00%)
Jan 26, 2018
2.010
2.010
1.889
1.962
172,588
-0.01(-0.41%)
Jan 25, 2018
1.897
2.010
1.873
1.970
207,082
+0.07(+3.81%)
Jan 24, 2018
1.922
1.922
1.873
1.897
223,643
-0.02(-1.26%)
Jan 23, 2018
1.905
1.930
1.873
1.922
181,187
+0.02(+0.84%)
Jan 22, 2018
1.914
1.930
1.873
1.905
105,102
-0.02(-1.25%)
Jan 19, 2018
1.897
1.930
1.873
1.930
222,054
+0.01(+0.42%)
Jan 18, 2018
1.986
1.986
1.897
1.922
156,497
-0.07(-3.63%)
Jan 17, 2018
1.914
2.002
1.905
1.994
140,603
+0.10(+5.53%)
Jan 16, 2018
2.090
2.147
1.889
1.889
246,598
-0.20(-9.61%)
Jan 12, 2018
2.090
2.090
2.090
0
+0.02(+1.17%)
Jan 11, 2018
1.970
2.356
1.946
2.066
430,178
+0.10(+4.90%)
Jan 10, 2018
1.954
1.986
1.930
1.970
90,875
+0.00(+0.00%)
Jan 09, 2018
2.018
2.018
1.970
1.970
82,268
-0.04(-2.00%)
Jan 08, 2018
1.978
2.010
1.930
2.010
115,877
+0.03(+1.63%)
Jan 05, 2018
2.106
2.106
1.970
1.978
246,883
-0.10(-4.65%)
Jan 04, 2018
2.018
2.090
2.018
2.074
286,441
+0.08(+4.03%)
Jan 03, 2018
2.058
2.074
1.970
1.994
429,217
-0.06(-2.74%)
Jan 02, 2018
2.074
2.090
2.050
2.050
127,979
+0.00(+0.00%)
Dec 29, 2017
2.050
2.050
2.050
0
-0.06(-2.67%)
Dec 28, 2017
2.042
2.123
2.042
2.106
244,871
+0.06(+3.15%)
Dec 27, 2017
2.034
2.106
2.010
2.042
190,534
+0.01(+0.40%)
Dec 26, 2017
2.131
2.163
2.034
2.034
185,978
-0.10(-4.53%)
Dec 22, 2017
2.179
2.179
2.115
2.131
178,496
-0.05(-2.21%)
Dec 21, 2017
2.155
2.235
2.131
2.179
183,430
+0.02(+1.12%)
Dec 20, 2017
2.251
2.251
2.139
2.155
218,228
-0.06(-2.90%)
Dec 19, 2017
2.259
2.348
2.211
2.219
216,052
-0.03(-1.43%)
Dec 18, 2017
2.243
2.316
2.195
2.251
358,600
+0.03(+1.45%)
Dec 15, 2017
2.058
2.251
2.058
2.219
527,860
+0.16(+7.81%)
Dec 14, 2017
2.074
2.127
2.050
2.058
208,633
-0.03(-1.54%)
Dec 13, 2017
2.010
2.115
2.010
2.090
233,419
+0.10(+4.84%)
Dec 12, 2017
1.978
2.082
1.962
1.994
204,174
+0.03(+1.64%)
Dec 11, 2017
1.954
1.994
1.922
1.962
209,761
+0.02(+0.83%)
Dec 08, 2017
1.946
2.002
1.930
1.946
190,214
+0.00(+0.00%)
Dec 07, 2017
1.938
2.010
1.849
209,769
+0.00(+0.00%)
Dec 06, 2017
2.010
2.034
1.925
1.938
228,287
-0.10(-4.74%)
Dec 05, 2017
2.042
2.098
2.010
2.034
251,689
-0.01(-0.39%)
Dec 04, 2017
2.155
2.195
2.018
2.042
353,055
-0.10(-4.87%)
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
.