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, 2022
2.695
2.695
2.564
2.608
138,468
-0.09(-3.24%)
May 27, 2022
2.599
2.713
2.573
2.695
154,512
+0.10(+3.69%)
May 26, 2022
2.547
2.660
2.547
2.599
121,364
+0.04(+1.71%)
May 25, 2022
2.538
2.617
2.495
2.556
101,636
+0.01(+0.34%)
May 24, 2022
2.512
2.564
2.468
2.547
198,500
+0.03(+1.04%)
May 23, 2022
2.617
2.617
2.477
2.521
173,528
-0.03(-1.03%)
May 20, 2022
2.608
2.608
2.512
2.547
214,250
-0.03(-1.35%)
May 19, 2022
2.573
2.660
2.542
2.582
111,560
+0.03(+1.02%)
May 18, 2022
2.625
2.625
2.442
2.556
212,182
-0.06(-2.33%)
May 17, 2022
2.529
2.652
2.503
2.617
131,111
+0.06(+2.39%)
May 16, 2022
2.791
2.791
2.503
2.556
484,019
-0.24(-8.72%)
May 13, 2022
2.660
2.835
2.660
2.800
125,177
+0.17(+6.29%)
May 12, 2022
2.660
2.747
2.579
2.634
258,478
-0.09(-3.21%)
May 11, 2022
2.747
2.774
2.660
2.721
267,667
-0.04(-1.58%)
May 10, 2022
2.887
2.965
2.669
2.765
361,351
-0.11(-3.94%)
May 09, 2022
3.105
3.105
2.813
2.878
425,356
-0.27(-8.59%)
May 06, 2022
3.280
3.280
3.140
3.149
181,507
-0.17(-5.25%)
May 05, 2022
3.375
3.375
3.184
3.323
408,769
-0.06(-1.80%)
May 04, 2022
3.218
3.384
3.149
3.384
125,273
+0.17(+5.15%)
May 03, 2022
3.123
3.271
3.070
3.218
67,266
+0.07(+2.22%)
May 02, 2022
3.280
3.281
3.096
3.149
171,545
-0.17(-5.00%)
Apr 29, 2022
3.349
3.402
3.280
3.314
107,748
-0.02(-0.52%)
Apr 28, 2022
3.253
3.375
3.140
3.332
140,603
+0.13(+4.09%)
Apr 27, 2022
3.244
3.287
3.124
3.201
174,066
+0.00(+0.00%)
Apr 26, 2022
3.270
3.270
3.141
3.201
277,186
-0.04(-1.33%)
Apr 25, 2022
3.253
3.293
3.089
3.244
204,809
-0.03(-0.79%)
Apr 22, 2022
3.321
3.321
3.149
3.270
115,774
-0.05(-1.55%)
Apr 21, 2022
3.399
3.433
3.296
3.321
310,080
-0.03(-1.03%)
Apr 20, 2022
3.356
3.382
3.321
3.356
107,454
+0.04(+1.30%)
Apr 19, 2022
3.304
3.356
3.286
3.313
218,119
+0.04(+1.32%)
Apr 18, 2022
3.321
3.347
3.227
3.270
121,528
-0.04(-1.30%)
Apr 14, 2022
3.296
3.330
3.235
3.313
124,464
+0.01(+0.26%)
Apr 13, 2022
3.270
3.321
3.171
3.304
120,310
+0.06(+1.86%)
Apr 12, 2022
3.296
3.330
3.210
3.244
92,628
-0.03(-0.79%)
Apr 11, 2022
3.201
3.307
3.175
3.270
157,782
+0.03(+1.06%)
Apr 08, 2022
3.175
3.321
3.175
3.235
151,686
+0.08(+2.45%)
Apr 07, 2022
3.227
3.258
3.072
3.158
196,396
-0.07(-2.13%)
Apr 06, 2022
3.261
3.307
3.227
3.227
124,190
-0.13(-3.85%)
Apr 05, 2022
3.382
3.408
3.313
3.356
155,471
+0.01(+0.26%)
Apr 04, 2022
3.356
3.416
3.270
3.347
270,437
+0.03(+0.78%)
Apr 01, 2022
3.330
3.373
3.287
3.321
261,733
-0.03(-1.03%)
Mar 31, 2022
3.537
3.580
3.321
3.356
200,725
-0.23(-6.47%)
Mar 30, 2022
3.528
3.597
3.494
3.588
444,999
+0.08(+2.21%)
Mar 29, 2022
3.356
3.528
3.339
3.511
363,830
+0.15(+4.62%)
Mar 28, 2022
3.347
3.356
3.227
3.356
248,272
+0.04(+1.30%)
Mar 25, 2022
3.278
3.356
3.210
3.313
225,054
+0.05(+1.58%)
Mar 24, 2022
3.235
3.270
3.115
3.261
96,659
+0.06(+1.88%)
Mar 23, 2022
3.278
3.278
3.192
3.201
41,109
-0.07(-2.11%)
Mar 22, 2022
3.270
3.339
3.214
3.270
128,692
+0.00(+0.00%)
Mar 21, 2022
3.106
3.270
3.097
3.270
195,634
+0.18(+5.85%)
Mar 18, 2022
3.098
3.106
3.067
3.089
103,846
+0.01(+0.28%)
Mar 17, 2022
3.089
3.152
3.038
3.081
75,049
-0.04(-1.38%)
Mar 16, 2022
3.261
3.270
3.055
3.124
166,757
-0.11(-3.46%)
Mar 15, 2022
3.210
3.287
3.210
3.235
161,689
+0.03(+1.08%)
Mar 14, 2022
3.072
3.227
3.029
3.201
523,569
+0.15(+4.79%)
Mar 11, 2022
3.029
3.132
3.008
3.055
60,807
+0.04(+1.43%)
Mar 10, 2022
2.943
3.038
2.943
3.012
142,482
+0.08(+2.64%)
Mar 09, 2022
2.934
3.038
2.918
2.934
175,160
+0.06(+2.10%)
Mar 08, 2022
2.891
2.960
2.822
2.874
173,091
-0.09(-3.19%)
Mar 07, 2022
3.175
3.175
2.934
2.969
137,214
-0.16(-5.22%)
Mar 04, 2022
3.175
3.184
3.047
3.132
90,344
-0.03(-1.09%)
Mar 03, 2022
3.149
3.175
3.115
3.167
65,092
+0.04(+1.38%)
Mar 02, 2022
3.029
3.184
3.003
3.124
171,822
+0.09(+3.12%)
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
.