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 (%)
Jun 30, 2014
4.816
4.816
4.667
4.711
225,909
-0.10(-2.17%)
Jun 27, 2014
4.872
5.065
4.792
4.816
1,537,043
-0.11(-2.28%)
Jun 26, 2014
4.929
4.985
4.824
4.929
151,278
-0.01(-0.16%)
Jun 25, 2014
4.840
4.945
4.744
4.937
251,163
+0.04(+0.82%)
Jun 24, 2014
4.744
5.096
4.744
4.896
396,454
+0.15(+3.22%)
Jun 23, 2014
4.800
4.800
4.687
4.744
168,196
-0.02(-0.51%)
Jun 20, 2014
4.985
5.001
4.752
4.768
310,377
-0.19(-3.89%)
Jun 19, 2014
5.097
5.105
4.953
4.961
89,704
-0.10(-1.91%)
Jun 18, 2014
5.033
5.138
4.985
5.057
228,373
+0.03(+0.64%)
Jun 17, 2014
4.639
5.033
4.631
5.025
330,684
+0.39(+8.51%)
Jun 16, 2014
4.615
4.655
4.603
4.631
265,458
-0.01(-0.17%)
Jun 13, 2014
4.848
4.866
4.615
4.639
124,897
-0.21(-4.31%)
Jun 12, 2014
4.953
4.961
4.804
4.848
137,894
-0.14(-2.90%)
Jun 11, 2014
4.985
5.017
4.929
4.993
66,874
-0.03(-0.64%)
Jun 10, 2014
5.073
5.142
4.985
5.025
182,704
-0.04(-0.79%)
Jun 06, 2014
5.073
5.154
4.969
5.065
224,657
+0.05(+0.96%)
Jun 05, 2014
4.880
5.041
4.832
5.017
150,150
+0.14(+2.97%)
Jun 04, 2014
4.832
4.896
4.784
4.872
95,950
-0.01(-0.16%)
Jun 03, 2014
4.904
4.945
4.808
4.880
151,175
-0.07(-1.46%)
Jun 02, 2014
5.009
5.009
4.840
4.953
148,616
-0.03(-0.65%)
May 30, 2014
5.033
5.041
4.920
4.985
243,917
-0.02(-0.48%)
May 29, 2014
5.049
5.089
4.929
5.009
120,405
-0.02(-0.32%)
May 28, 2014
5.025
5.113
5.009
5.025
182,272
+0.00(+0.00%)
May 27, 2014
5.009
5.121
5.009
5.025
167,407
+0.08(+1.63%)
May 23, 2014
4.824
4.945
4.945
4.945
167,786
+0.09(+1.82%)
May 22, 2014
4.744
4.856
4.719
4.856
60,702
+0.10(+2.20%)
May 21, 2014
4.695
4.808
4.663
4.752
160,525
+0.06(+1.37%)
May 20, 2014
4.832
4.832
4.599
4.687
276,949
-0.14(-2.83%)
May 19, 2014
4.599
4.840
4.599
4.824
131,644
+0.14(+3.09%)
May 16, 2014
4.719
4.719
4.559
4.679
228,827
-0.05(-1.02%)
May 15, 2014
4.816
4.816
4.599
4.728
327,290
-0.10(-2.00%)
May 14, 2014
5.025
5.057
4.800
4.824
281,233
-0.23(-4.61%)
May 13, 2014
5.306
5.306
5.049
5.057
235,009
-0.26(-4.84%)
May 12, 2014
5.242
5.411
5.170
5.314
240,513
+0.10(+1.85%)
May 09, 2014
4.937
5.218
4.888
5.218
192,611
+0.28(+5.70%)
May 08, 2014
4.985
5.057
4.880
4.937
231,469
-0.05(-0.97%)
May 07, 2014
4.872
5.303
4.655
4.985
485,815
+0.00(+0.00%)
May 06, 2014
5.049
5.105
4.937
4.985
309,365
-0.11(-2.21%)
May 05, 2014
4.920
5.138
4.864
5.097
129,260
+0.11(+2.26%)
May 02, 2014
5.081
5.154
4.961
4.985
197,685
-0.10(-2.05%)
May 01, 2014
5.113
5.202
4.920
5.089
235,235
-0.06(-1.09%)
Apr 30, 2014
4.961
5.162
4.816
5.146
233,352
+0.18(+3.73%)
Apr 29, 2014
4.993
5.065
4.948
4.961
142,971
-0.02(-0.48%)
Apr 28, 2014
4.937
5.025
4.880
4.985
234,469
+0.05(+0.98%)
Apr 25, 2014
5.001
5.017
4.832
4.937
228,439
-0.10(-2.07%)
Apr 24, 2014
5.121
5.146
4.961
5.041
168,353
-0.06(-1.26%)
Apr 23, 2014
5.242
5.242
5.081
5.105
190,010
-0.14(-2.61%)
Apr 22, 2014
5.178
5.355
5.178
5.242
140,645
+0.06(+1.09%)
Apr 21, 2014
5.146
5.258
5.090
5.186
217,113
+0.02(+0.31%)
Apr 17, 2014
5.113
5.170
5.170
5.170
261,940
+0.06(+1.10%)
Apr 16, 2014
4.993
5.170
4.945
5.113
299,877
+0.12(+2.42%)
Apr 15, 2014
5.130
5.130
4.840
4.993
189,826
-0.14(-2.66%)
Apr 14, 2014
5.314
5.322
5.017
5.130
254,274
-0.14(-2.60%)
Apr 11, 2014
5.475
5.507
5.250
5.266
194,382
-0.30(-5.35%)
Apr 10, 2014
5.781
5.781
5.427
5.564
437,122
-0.20(-3.49%)
Apr 09, 2014
5.724
5.781
5.636
5.765
160,450
+0.09(+1.56%)
Apr 08, 2014
5.604
5.789
5.604
5.676
350,377
+0.07(+1.29%)
Apr 07, 2014
5.869
5.925
5.556
5.604
358,898
-0.30(-5.04%)
Apr 04, 2014
6.295
6.307
5.869
5.901
337,911
-0.33(-5.29%)
Apr 03, 2014
6.191
6.295
6.151
6.231
265,019
+0.02(+0.39%)
Apr 02, 2014
6.231
6.368
6.086
6.207
190,090
+0.02(+0.26%)
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
.