American Reprographics Company (NY: ARC )

3.090 USD -0.040 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.970 4.040 3.870 3.890 166,473 -0.08(-2.02%)
Jun 29, 2016 3.810 3.980 3.780 3.970 236,125 +0.18(+4.75%)
Jun 28, 2016 3.890 3.890 3.750 3.790 198,387 -0.04(-1.04%)
Jun 27, 2016 3.950 3.950 3.800 3.830 170,666 -0.12(-3.04%)
Jun 24, 2016 3.830 3.980 3.787 3.950 1,240,731 -0.10(-2.47%)
Jun 23, 2016 3.900 4.050 3.865 4.050 160,274 +0.23(+6.02%)
Jun 22, 2016 4.010 4.010 3.750 3.820 154,266 -0.14(-3.54%)
Jun 21, 2016 4.150 4.170 3.950 3.960 124,958 -0.18(-4.35%)
Jun 20, 2016 4.160 4.200 3.990 4.140 205,137 +0.10(+2.48%)
Jun 17, 2016 4.060 4.140 4.020 4.040 269,858 -0.01(-0.25%)
Jun 16, 2016 4.050 4.090 3.970 4.050 112,939 -0.03(-0.74%)
Jun 15, 2016 4.030 4.200 4.000 4.080 162,813 +0.05(+1.24%)
Jun 14, 2016 4.000 4.055 3.970 4.030 102,339 +0.04(+1.00%)
Jun 13, 2016 3.950 4.080 3.930 3.990 174,401 +0.00(+0.00%)
Jun 10, 2016 4.020 4.140 3.990 3.990 162,544 -0.07(-1.72%)
Jun 09, 2016 4.220 4.220 4.050 4.060 145,848 -0.17(-4.02%)
Jun 08, 2016 4.140 4.230 4.090 4.230 125,902 +0.09(+2.17%)
Jun 07, 2016 4.040 4.180 4.000 4.140 161,225 +0.10(+2.48%)
Jun 06, 2016 4.260 4.330 4.000 4.040 311,911 -0.19(-4.49%)
Jun 03, 2016 4.180 4.240 4.090 4.230 186,880 +0.08(+1.93%)
Jun 02, 2016 4.320 4.340 4.150 4.150 201,278 -0.21(-4.82%)
Jun 01, 2016 4.200 4.380 4.180 4.360 175,311 +0.12(+2.83%)
May 31, 2016 4.280 4.350 4.220 4.240 364,866 +0.01(+0.24%)
May 27, 2016 4.230 4.230 4.230 4.230 62,300 +0.03(+0.71%)
May 26, 2016 4.170 4.230 4.130 4.200 140,454 +0.08(+1.94%)
May 25, 2016 4.020 4.188 4.020 4.120 167,355 +0.13(+3.26%)
May 24, 2016 3.900 4.020 3.890 3.990 139,757 +0.12(+3.10%)
May 23, 2016 3.880 3.970 3.850 3.870 140,999 -0.03(-0.77%)
May 20, 2016 3.780 4.010 3.780 3.900 189,386 +0.11(+2.90%)
May 19, 2016 3.800 3.870 3.770 3.790 179,543 -0.05(-1.30%)
May 18, 2016 3.820 3.880 3.760 3.840 289,263 +0.00(+0.00%)
May 17, 2016 3.890 4.090 3.810 3.840 276,921 -0.07(-1.79%)
May 16, 2016 3.900 4.010 3.900 3.910 151,939 +0.01(+0.26%)
May 13, 2016 4.040 4.120 3.880 3.900 179,024 -0.20(-4.88%)
May 12, 2016 4.040 4.180 4.020 4.100 178,935 +0.07(+1.74%)
May 11, 2016 4.110 4.175 4.030 4.030 135,473 -0.08(-1.95%)
May 10, 2016 4.260 4.380 4.060 4.110 160,912 -0.12(-2.84%)
May 09, 2016 4.140 4.320 4.070 4.230 135,896 +0.09(+2.17%)
May 06, 2016 4.120 4.210 4.100 4.140 136,575 +0.06(+1.47%)
May 05, 2016 4.230 4.270 3.960 4.080 181,502 -0.15(-3.55%)
May 04, 2016 4.400 4.490 4.080 4.230 641,760 +0.06(+1.44%)
May 03, 2016 4.150 4.190 4.010 4.170 167,360 -0.03(-0.71%)
May 02, 2016 4.160 4.234 4.120 4.200 118,854 +0.08(+1.94%)
Apr 29, 2016 4.210 4.250 4.080 4.120 129,113 -0.13(-3.06%)
Apr 28, 2016 4.260 4.370 4.230 4.250 112,849 -0.01(-0.23%)
Apr 27, 2016 4.350 4.420 4.250 4.260 109,501 -0.12(-2.74%)
Apr 26, 2016 4.250 4.410 4.210 4.380 183,339 +0.13(+3.06%)
Apr 25, 2016 4.310 4.310 4.150 4.250 159,818 -0.11(-2.52%)
Apr 22, 2016 4.250 4.390 4.250 4.360 98,086 +0.11(+2.59%)
Apr 21, 2016 4.200 4.290 4.110 4.250 211,483 +0.03(+0.71%)
Apr 20, 2016 4.250 4.310 4.200 4.220 80,098 -0.03(-0.71%)
Apr 19, 2016 4.140 4.340 4.140 4.250 194,315 +0.09(+2.16%)
Apr 18, 2016 4.210 4.210 4.080 4.160 116,181 -0.05(-1.19%)
Apr 15, 2016 4.120 4.230 4.120 4.210 82,517 +0.08(+1.94%)
Apr 14, 2016 4.180 4.180 4.040 4.130 146,813 -0.05(-1.20%)
Apr 13, 2016 4.100 4.210 4.067 4.180 145,121 +0.11(+2.70%)
Apr 12, 2016 3.860 4.100 3.800 4.070 248,196 +0.26(+6.82%)
Apr 11, 2016 3.900 4.030 3.790 3.810 234,033 -0.16(-4.03%)
Apr 08, 2016 3.910 4.060 3.900 3.970 130,724 +0.08(+2.06%)
Apr 07, 2016 4.050 4.060 3.870 3.890 171,059 -0.20(-4.89%)
Apr 06, 2016 3.850 4.100 3.760 4.090 494,356 +0.25(+6.51%)
Apr 05, 2016 4.000 4.030 3.820 3.840 259,078 -0.23(-5.65%)
Apr 04, 2016 4.250 4.300 4.050 4.070 316,453 -0.12(-2.86%)
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.