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
)
2.760
+0.010 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 31, 2019
1.592
1.616
1.576
1.608
79,850
+0.00(+0.00%)
May 30, 2019
1.624
1.632
1.608
1.608
63,988
-0.01(-0.50%)
May 29, 2019
1.616
1.664
1.616
1.616
78,220
-0.02(-0.99%)
May 28, 2019
1.656
1.664
1.624
1.632
116,477
-0.04(-2.40%)
May 24, 2019
1.729
1.729
1.656
1.672
50,000
-0.06(-3.26%)
May 23, 2019
1.672
1.737
1.672
1.729
160,902
+0.05(+2.87%)
May 22, 2019
1.648
1.704
1.648
1.680
40,176
+0.00(+0.00%)
May 21, 2019
1.672
1.737
1.664
1.680
89,766
+0.01(+0.48%)
May 20, 2019
1.624
1.688
1.584
1.672
105,987
+0.02(+1.46%)
May 17, 2019
1.656
1.696
1.640
1.648
70,771
-0.02(-0.97%)
May 16, 2019
1.745
1.745
1.648
1.664
90,053
-0.06(-3.72%)
May 15, 2019
1.729
1.753
1.704
1.729
65,778
-0.03(-1.83%)
May 14, 2019
1.648
1.769
1.608
1.761
122,796
+0.11(+6.83%)
May 13, 2019
1.640
1.656
1.560
1.648
366,668
-0.01(-0.49%)
May 10, 2019
1.704
1.704
1.648
1.656
208,458
-0.06(-3.74%)
May 09, 2019
1.785
1.785
1.648
1.721
162,495
-0.06(-3.60%)
May 08, 2019
1.841
1.841
1.753
1.785
179,520
-0.07(-3.90%)
May 07, 2019
1.809
1.897
1.809
1.857
136,974
-0.05(-2.53%)
May 06, 2019
1.849
1.930
1.849
1.905
131,040
+0.04(+2.16%)
May 03, 2019
1.849
1.865
1.817
1.865
47,512
+0.02(+1.31%)
May 02, 2019
1.841
1.909
1.825
1.841
87,471
+0.00(+0.00%)
May 01, 2019
1.914
1.922
1.817
1.841
180,308
-0.07(-3.78%)
Apr 30, 2019
1.938
1.946
1.865
1.914
128,602
-0.02(-0.83%)
Apr 29, 2019
1.873
1.946
1.857
1.930
106,364
+0.05(+2.56%)
Apr 26, 2019
1.905
1.922
1.881
1.881
63,184
-0.02(-1.27%)
Apr 25, 2019
1.930
1.962
1.889
1.905
25,067
-0.02(-1.25%)
Apr 24, 2019
1.922
1.954
1.865
1.930
148,985
+0.03(+1.69%)
Apr 23, 2019
1.873
1.946
1.849
1.897
298,351
+0.04(+2.16%)
Apr 22, 2019
1.946
1.946
1.849
1.857
94,113
-0.08(-4.15%)
Apr 18, 2019
1.962
1.986
1.930
1.938
52,612
-0.03(-1.63%)
Apr 17, 2019
1.930
1.986
1.914
1.970
84,758
+0.04(+2.08%)
Apr 16, 2019
1.946
1.978
1.914
1.930
57,995
-0.02(-0.83%)
Apr 15, 2019
1.930
1.970
1.914
1.946
189,194
+0.03(+1.68%)
Apr 12, 2019
1.897
1.954
1.873
1.914
143,035
+0.03(+1.71%)
Apr 11, 2019
1.849
1.881
1.825
1.881
347,332
+0.04(+2.18%)
Apr 10, 2019
1.881
1.913
1.809
1.841
201,613
-0.03(-1.72%)
Apr 09, 2019
1.841
1.873
1.817
1.873
482,652
+0.04(+2.19%)
Apr 08, 2019
1.785
1.881
1.777
1.833
76,988
+0.05(+2.70%)
Apr 05, 2019
1.761
1.809
1.745
1.785
375,498
+0.02(+0.91%)
Apr 04, 2019
1.809
1.825
1.769
1.769
66,345
-0.05(-2.65%)
Apr 03, 2019
1.841
1.841
1.801
1.817
268,154
+0.00(+0.00%)
Apr 02, 2019
1.841
1.841
1.793
1.817
77,762
-0.02(-1.31%)
Apr 01, 2019
1.841
1.841
1.809
1.841
135,806
+0.05(+2.69%)
Mar 29, 2019
1.777
1.817
1.737
1.793
149,378
+0.02(+0.90%)
Mar 28, 2019
1.817
1.849
1.777
1.777
87,852
-0.05(-2.64%)
Mar 27, 2019
1.817
1.833
1.801
1.825
44,791
+0.02(+1.34%)
Mar 26, 2019
1.833
1.833
1.777
1.801
45,212
-0.01(-0.44%)
Mar 25, 2019
1.785
1.825
1.753
1.809
124,067
+0.01(+0.45%)
Mar 22, 2019
1.873
1.914
1.777
1.801
150,124
-0.08(-4.27%)
Mar 21, 2019
1.865
1.897
1.825
1.881
94,276
+0.01(+0.43%)
Mar 20, 2019
1.809
1.889
1.783
1.873
113,818
+0.05(+2.64%)
Mar 19, 2019
1.873
1.910
1.801
1.825
57,939
-0.06(-2.99%)
Mar 18, 2019
1.801
1.897
1.729
1.881
130,407
+0.09(+4.93%)
Mar 15, 2019
1.889
1.922
1.785
1.793
189,055
-0.10(-5.11%)
Mar 14, 2019
1.865
1.922
1.833
1.889
88,603
-0.02(-0.84%)
Mar 13, 2019
1.873
1.938
1.865
1.905
136,065
+0.02(+0.85%)
Mar 12, 2019
1.849
1.914
1.849
1.889
88,059
+0.06(+3.07%)
Mar 11, 2019
1.841
1.857
1.809
1.833
90,265
+0.00(+0.00%)
Mar 08, 2019
1.801
1.881
1.801
1.833
74,129
+0.03(+1.79%)
Mar 07, 2019
1.777
1.857
1.696
1.801
1,727,009
+0.03(+1.82%)
Mar 06, 2019
1.809
1.865
1.769
1.769
100,592
-0.03(-1.79%)
Mar 05, 2019
1.841
1.857
1.753
1.801
181,414
-0.04(-2.18%)
Mar 04, 2019
1.897
1.938
1.833
1.841
110,196
-0.06(-2.97%)
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
.