American Reprographics Company (NY: ARC )

2.000 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.020 2.040 2.000 2.040 117,500 +0.03(+1.49%)
Jun 27, 2019 2.040 2.040 2.000 2.010 205,221 -0.03(-1.47%)
Jun 26, 2019 2.050 2.050 2.000 2.040 43,929 -0.01(-0.49%)
Jun 25, 2019 2.060 2.060 2.000 2.050 66,393 -0.02(-0.97%)
Jun 24, 2019 2.110 2.130 2.040 2.070 60,667 -0.05(-2.36%)
Jun 21, 2019 2.090 2.145 2.090 2.120 96,900 +0.01(+0.47%)
Jun 20, 2019 2.110 2.155 2.100 2.110 39,376 +0.02(+0.96%)
Jun 19, 2019 2.090 2.120 2.080 2.090 55,676 +0.01(+0.48%)
Jun 18, 2019 2.100 2.141 2.080 2.080 94,016 -0.02(-0.95%)
Jun 17, 2019 2.080 2.125 2.080 2.100 68,931 +0.02(+0.96%)
Jun 14, 2019 2.160 2.170 2.080 2.080 40,000 -0.07(-3.26%)
Jun 13, 2019 2.130 2.170 2.120 2.150 76,551 +0.03(+1.42%)
Jun 12, 2019 2.100 2.140 2.100 2.120 157,621 -0.02(-0.93%)
Jun 11, 2019 2.130 2.150 2.110 2.140 45,185 +0.01(+0.47%)
Jun 10, 2019 2.100 2.150 2.100 2.130 47,155 +0.03(+1.43%)
Jun 07, 2019 2.100 2.140 2.100 2.100 36,500 +0.00(+0.00%)
Jun 06, 2019 2.100 2.120 2.100 2.100 37,354 +0.01(+0.48%)
Jun 05, 2019 2.110 2.140 2.080 2.090 57,185 -0.02(-0.95%)
Jun 04, 2019 2.060 2.130 2.060 2.110 75,291 +0.07(+3.43%)
Jun 03, 2019 2.000 2.075 1.960 2.040 93,936 +0.04(+2.00%)
May 31, 2019 1.980 2.010 1.960 2.000 64,200 +0.00(+0.00%)
May 30, 2019 2.020 2.030 2.000 2.000 51,447 -0.01(-0.50%)
May 29, 2019 2.010 2.070 2.010 2.010 62,889 -0.02(-0.99%)
May 28, 2019 2.060 2.070 2.020 2.030 93,648 -0.05(-2.40%)
May 24, 2019 2.150 2.150 2.060 2.080 40,200 -0.07(-3.26%)
May 23, 2019 2.080 2.160 2.080 2.150 129,365 +0.06(+2.87%)
May 22, 2019 2.050 2.120 2.050 2.090 32,302 +0.00(+0.00%)
May 21, 2019 2.080 2.161 2.070 2.090 72,172 +0.01(+0.48%)
May 20, 2019 2.020 2.100 1.970 2.080 85,214 +0.03(+1.46%)
May 17, 2019 2.060 2.110 2.040 2.050 56,900 -0.02(-0.97%)
May 16, 2019 2.170 2.170 2.050 2.070 72,403 -0.08(-3.72%)
May 15, 2019 2.150 2.180 2.120 2.150 52,886 -0.04(-1.83%)
May 14, 2019 2.050 2.200 2.000 2.190 98,728 +0.14(+6.83%)
May 13, 2019 2.040 2.060 1.940 2.050 294,801 -0.01(-0.49%)
May 10, 2019 2.120 2.120 2.050 2.060 167,600 -0.08(-3.74%)
May 09, 2019 2.220 2.220 2.050 2.140 130,646 -0.08(-3.60%)
May 08, 2019 2.290 2.290 2.180 2.220 144,334 -0.09(-3.90%)
May 07, 2019 2.250 2.360 2.250 2.310 110,127 -0.06(-2.53%)
May 06, 2019 2.300 2.400 2.300 2.370 105,356 +0.05(+2.16%)
May 03, 2019 2.300 2.320 2.260 2.320 38,200 +0.03(+1.31%)
May 02, 2019 2.290 2.375 2.270 2.290 70,327 +0.00(+0.00%)
May 01, 2019 2.380 2.390 2.260 2.290 144,968 -0.09(-3.78%)
Apr 30, 2019 2.410 2.420 2.320 2.380 103,396 -0.02(-0.83%)
Apr 29, 2019 2.330 2.420 2.310 2.400 85,517 +0.06(+2.56%)
Apr 26, 2019 2.370 2.390 2.340 2.340 50,800 -0.03(-1.27%)
Apr 25, 2019 2.400 2.440 2.350 2.370 20,154 -0.03(-1.25%)
Apr 24, 2019 2.390 2.430 2.320 2.400 119,784 +0.04(+1.69%)
Apr 23, 2019 2.330 2.420 2.300 2.360 239,874 +0.05(+2.16%)
Apr 22, 2019 2.420 2.420 2.300 2.310 75,667 -0.10(-4.15%)
Apr 18, 2019 2.440 2.470 2.400 2.410 42,300 -0.04(-1.63%)
Apr 17, 2019 2.400 2.470 2.380 2.450 68,146 +0.05(+2.08%)
Apr 16, 2019 2.420 2.460 2.380 2.400 46,628 -0.02(-0.83%)
Apr 15, 2019 2.400 2.450 2.380 2.420 152,112 +0.04(+1.68%)
Apr 12, 2019 2.360 2.430 2.330 2.380 115,000 +0.04(+1.71%)
Apr 11, 2019 2.300 2.340 2.270 2.340 279,255 +0.05(+2.18%)
Apr 10, 2019 2.340 2.379 2.250 2.290 162,097 -0.04(-1.72%)
Apr 09, 2019 2.290 2.330 2.260 2.330 388,052 +0.05(+2.19%)
Apr 08, 2019 2.220 2.340 2.210 2.280 61,899 +0.06(+2.70%)
Apr 05, 2019 2.190 2.250 2.170 2.220 301,900 +0.02(+0.91%)
Apr 04, 2019 2.250 2.270 2.200 2.200 53,342 -0.06(-2.65%)
Apr 03, 2019 2.290 2.290 2.240 2.260 215,596 +0.00(+0.00%)
Apr 02, 2019 2.290 2.290 2.230 2.260 62,521 -0.03(-1.31%)
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.