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, 2013
3.039
3.168
2.991
3.071
839,378
+0.02(+0.79%)
May 30, 2013
3.007
3.087
2.983
3.047
581,471
+0.06(+1.88%)
May 29, 2013
2.983
3.023
2.983
2.991
356,019
-0.01(-0.27%)
May 28, 2013
3.031
3.043
2.975
2.999
285,668
+0.03(+1.08%)
May 24, 2013
2.951
2.999
2.951
2.967
472,598
+0.00(+0.00%)
May 23, 2013
2.910
3.047
2.854
2.967
438,937
+0.00(+0.00%)
May 22, 2013
2.999
3.055
2.927
2.967
438,550
-0.04(-1.34%)
May 21, 2013
3.039
3.055
2.983
3.007
589,984
-0.02(-0.80%)
May 20, 2013
2.822
3.120
2.822
3.031
447,677
+0.18(+6.50%)
May 17, 2013
2.822
2.870
2.814
2.846
641,521
+0.04(+1.43%)
May 16, 2013
2.790
2.887
2.774
2.806
335,452
+0.00(+0.00%)
May 15, 2013
2.637
2.810
2.629
2.806
243,290
+0.14(+5.44%)
May 13, 2013
2.645
2.661
2.629
2.661
581,938
+0.02(+0.61%)
May 10, 2013
2.637
2.653
2.609
2.645
89,275
+0.04(+1.54%)
May 09, 2013
2.653
2.657
2.597
2.605
313,712
-0.05(-1.82%)
May 08, 2013
2.669
2.669
2.574
2.653
341,240
+0.02(+0.92%)
May 07, 2013
2.669
2.669
2.549
2.629
446,951
-0.02(-0.91%)
May 06, 2013
2.653
2.653
2.633
2.653
120,383
+0.03(+1.23%)
May 03, 2013
2.517
2.645
2.484
2.621
268,858
+0.14(+5.50%)
May 02, 2013
2.484
2.549
2.460
2.484
164,292
+0.01(+0.32%)
May 01, 2013
2.581
2.613
2.476
2.476
300,380
-0.10(-4.05%)
Apr 30, 2013
2.653
2.653
2.581
2.581
296,076
-0.06(-2.43%)
Apr 29, 2013
2.645
2.661
2.626
2.645
210,777
+0.02(+0.92%)
Apr 26, 2013
2.645
2.653
2.613
2.621
380,739
-0.05(-1.81%)
Apr 25, 2013
2.573
2.693
2.565
2.669
302,254
+0.10(+3.75%)
Apr 24, 2013
2.629
2.653
2.549
2.573
153,186
-0.05(-1.84%)
Apr 23, 2013
2.597
2.718
2.597
2.621
282,334
+0.10(+4.15%)
Apr 22, 2013
2.412
2.605
2.348
2.517
454,003
+0.14(+5.74%)
Apr 19, 2013
2.324
2.428
2.275
2.380
202,034
+0.06(+2.42%)
Apr 18, 2013
2.324
2.372
2.299
2.324
187,808
+0.00(+0.00%)
Apr 17, 2013
2.348
2.428
2.299
2.324
199,516
-0.02(-1.03%)
Apr 16, 2013
2.291
2.356
2.259
2.348
120,831
+0.07(+3.18%)
Apr 15, 2013
2.356
2.420
2.219
2.275
389,852
-0.10(-4.07%)
Apr 12, 2013
2.307
2.372
2.299
2.372
173,920
+0.05(+2.08%)
Apr 11, 2013
2.364
2.404
2.283
2.324
242,581
-0.07(-3.02%)
Apr 10, 2013
2.316
2.436
2.299
2.396
326,416
+0.08(+3.47%)
Apr 09, 2013
2.396
2.412
2.316
2.316
147,765
-0.08(-3.36%)
Apr 08, 2013
2.307
2.396
2.230
2.396
680,107
+0.10(+4.56%)
Apr 05, 2013
2.243
2.307
2.219
2.291
376,876
-0.02(-1.04%)
Apr 04, 2013
2.307
2.332
2.293
2.316
290,463
-0.01(-0.35%)
Apr 03, 2013
2.307
2.352
2.291
2.324
248,060
+0.01(+0.35%)
Apr 02, 2013
2.340
2.364
2.316
2.316
321,724
-0.06(-2.37%)
Apr 01, 2013
2.388
2.396
2.350
2.372
254,887
-0.02(-1.01%)
Mar 28, 2013
2.436
2.436
2.356
2.396
287,688
-0.04(-1.65%)
Mar 27, 2013
2.348
2.436
2.332
2.436
752,372
+0.10(+4.48%)
Mar 26, 2013
2.203
2.364
2.203
2.332
699,517
+0.16(+7.41%)
Mar 25, 2013
2.227
2.243
2.171
2.171
122,537
-0.06(-2.53%)
Mar 22, 2013
2.163
2.259
2.139
2.227
140,776
+0.07(+3.36%)
Mar 21, 2013
2.243
2.267
2.147
2.155
223,251
-0.09(-3.94%)
Mar 20, 2013
2.275
2.291
2.227
2.243
192,449
+0.02(+0.72%)
Mar 19, 2013
2.243
2.251
2.219
2.227
133,768
-0.02(-0.72%)
Mar 18, 2013
2.219
2.259
2.195
2.243
110,006
-0.02(-0.71%)
Mar 15, 2013
2.255
2.291
2.235
2.259
491,917
-0.01(-0.35%)
Mar 14, 2013
2.235
2.267
2.211
2.267
247,669
+0.03(+1.44%)
Mar 13, 2013
2.227
2.291
2.219
2.235
235,741
+0.00(+0.00%)
Mar 12, 2013
2.211
2.275
2.179
2.235
207,408
+0.00(+0.00%)
Mar 11, 2013
2.155
2.307
2.082
2.235
405,250
+0.06(+2.96%)
Mar 08, 2013
2.026
2.203
1.978
2.171
552,685
+0.18(+9.31%)
Mar 07, 2013
1.938
2.002
1.922
1.986
159,245
+0.03(+1.65%)
Mar 06, 2013
1.801
1.982
1.793
1.954
477,135
+0.16(+8.97%)
Mar 05, 2013
1.841
1.857
1.753
1.793
541,732
-0.04(-2.19%)
Mar 04, 2013
1.769
1.869
1.753
1.833
498,503
+0.11(+6.54%)
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
.