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
)
2.620
+0.040 (+1.55%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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 (%)
Aug 31, 2015
5.274
5.427
5.266
5.339
131,951
+0.02(+0.30%)
Aug 28, 2015
5.194
5.371
5.194
5.322
126,056
+0.10(+1.85%)
Aug 27, 2015
5.314
5.331
5.154
5.226
195,558
-0.06(-1.22%)
Aug 26, 2015
5.250
5.290
5.113
5.290
170,006
+0.19(+3.79%)
Aug 25, 2015
5.266
5.266
5.009
5.097
216,643
+0.00(+0.00%)
Aug 24, 2015
5.274
5.347
5.081
5.097
263,994
-0.35(-6.35%)
Aug 21, 2015
5.403
5.548
5.339
5.443
267,069
-0.06(-1.17%)
Aug 20, 2015
5.499
5.572
5.443
5.507
209,101
-0.07(-1.30%)
Aug 19, 2015
5.636
5.700
5.548
5.580
181,282
-0.12(-2.12%)
Aug 18, 2015
5.660
5.749
5.540
5.700
224,568
+0.00(+0.00%)
Aug 17, 2015
5.596
5.741
5.564
5.700
108,925
+0.06(+1.14%)
Aug 14, 2015
5.443
5.644
5.379
5.636
149,951
+0.18(+3.24%)
Aug 13, 2015
5.580
5.716
5.443
5.459
147,614
-0.14(-2.44%)
Aug 12, 2015
5.572
5.612
5.427
5.596
214,730
-0.02(-0.29%)
Aug 11, 2015
5.540
5.652
5.540
5.612
130,132
+0.01(+0.14%)
Aug 10, 2015
5.564
5.700
5.518
5.604
195,034
+0.06(+1.01%)
Aug 07, 2015
5.564
5.644
5.515
5.548
116,907
-0.08(-1.43%)
Aug 06, 2015
5.821
5.821
5.548
5.628
205,358
-0.16(-2.78%)
Aug 05, 2015
5.789
6.118
5.749
5.789
287,783
+0.07(+1.27%)
Aug 04, 2015
5.548
5.789
5.523
5.716
197,244
+0.18(+3.19%)
Aug 03, 2015
5.548
5.596
5.387
5.540
496,651
-0.02(-0.29%)
Jul 31, 2015
5.314
5.620
5.314
5.556
268,269
+0.24(+4.54%)
Jul 30, 2015
5.588
5.620
5.226
5.314
370,203
-0.31(-5.57%)
Jul 29, 2015
5.523
5.692
5.491
5.628
168,626
+0.04(+0.72%)
Jul 28, 2015
5.596
5.604
5.443
5.588
378,451
+0.03(+0.58%)
Jul 27, 2015
5.475
5.612
5.435
5.556
181,927
+0.01(+0.14%)
Jul 24, 2015
5.749
5.759
5.548
5.548
374,862
-0.23(-3.90%)
Jul 23, 2015
5.934
5.942
5.749
5.773
236,378
-0.15(-2.58%)
Jul 22, 2015
5.869
5.958
5.837
5.925
298,060
+0.06(+0.96%)
Jul 21, 2015
6.054
6.110
5.853
5.869
334,620
-0.19(-3.18%)
Jul 20, 2015
6.006
6.070
5.869
6.062
172,756
+0.07(+1.21%)
Jul 17, 2015
6.118
6.118
5.877
5.990
209,927
-0.14(-2.36%)
Jul 16, 2015
6.094
6.151
5.998
6.135
219,933
+0.13(+2.14%)
Jul 15, 2015
6.215
6.271
5.974
6.006
264,549
-0.23(-3.61%)
Jul 14, 2015
6.126
6.247
6.126
6.231
276,334
+0.09(+1.44%)
Jul 13, 2015
6.191
6.239
6.046
6.143
162,668
-0.02(-0.39%)
Jul 10, 2015
6.102
6.183
6.102
6.167
166,244
+0.10(+1.72%)
Jul 09, 2015
6.070
6.094
5.929
6.062
231,716
+0.06(+0.94%)
Jul 08, 2015
5.901
6.046
5.901
6.006
195,234
+0.06(+1.08%)
Jul 07, 2015
5.861
5.990
5.660
5.942
781,375
+0.07(+1.23%)
Jul 06, 2015
5.805
5.893
5.789
5.869
253,117
+0.00(+0.00%)
Jul 02, 2015
6.022
5.869
5.869
5.869
131,343
-0.13(-2.14%)
Jul 01, 2015
6.151
6.191
5.942
5.998
266,406
-0.12(-1.97%)
Jun 30, 2015
5.869
6.135
5.789
6.118
368,068
+0.30(+5.11%)
Jun 29, 2015
5.853
5.909
5.805
5.821
598,433
-0.09(-1.50%)
Jun 26, 2015
5.942
5.972
5.821
5.909
896,716
-0.02(-0.41%)
Jun 25, 2015
5.885
6.014
5.829
5.934
262,311
+0.07(+1.23%)
Jun 24, 2015
5.893
5.925
5.805
5.861
526,691
-0.03(-0.55%)
Jun 23, 2015
5.692
5.917
5.628
5.893
344,085
+0.23(+3.97%)
Jun 22, 2015
5.564
5.692
5.548
5.668
855,836
+0.10(+1.73%)
Jun 19, 2015
5.733
5.733
5.564
5.572
643,476
-0.16(-2.81%)
Jun 18, 2015
5.692
5.829
5.638
5.733
194,052
+0.07(+1.28%)
Jun 17, 2015
5.853
5.853
5.604
5.660
461,229
-0.15(-2.63%)
Jun 16, 2015
5.837
5.925
5.741
5.813
218,129
-0.06(-0.96%)
Jun 15, 2015
5.925
6.014
5.781
5.869
270,897
-0.11(-1.88%)
Jun 12, 2015
6.143
6.143
5.901
5.982
169,925
-0.18(-3.00%)
Jun 11, 2015
6.062
6.167
5.998
6.167
148,645
+0.16(+2.68%)
Jun 10, 2015
5.853
6.062
5.813
6.006
345,616
+0.20(+3.46%)
Jun 09, 2015
6.159
6.159
5.773
5.805
281,091
-0.24(-3.99%)
Jun 08, 2015
6.135
6.183
5.950
6.046
146,528
-0.12(-1.96%)
Jun 05, 2015
6.078
6.167
5.958
6.167
153,637
+0.09(+1.46%)
Jun 04, 2015
6.135
6.231
6.030
6.078
260,336
-0.12(-1.95%)
Jun 03, 2015
6.167
6.207
6.094
6.199
102,547
+0.08(+1.31%)
Jun 02, 2015
6.006
6.126
5.950
6.118
289,521
+0.09(+1.47%)
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
.