American Reprographics Company (NY: ARC )

2.040 USD +0.040 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 5.990 5.990 5.805 5.860 181,631 -0.13(-2.17%)
Jun 27, 2014 6.060 6.300 5.960 5.990 1,235,780 -0.14(-2.28%)
Jun 26, 2014 6.130 6.200 6.000 6.130 121,628 -0.01(-0.16%)
Jun 25, 2014 6.020 6.150 5.900 6.140 201,935 +0.05(+0.82%)
Jun 24, 2014 5.900 6.338 5.900 6.090 318,749 +0.19(+3.22%)
Jun 23, 2014 5.970 5.970 5.830 5.900 135,230 -0.03(-0.51%)
Jun 20, 2014 6.200 6.220 5.910 5.930 249,543 -0.24(-3.89%)
Jun 19, 2014 6.340 6.350 6.160 6.170 72,122 -0.12(-1.91%)
Jun 18, 2014 6.260 6.390 6.200 6.290 183,612 +0.04(+0.64%)
Jun 17, 2014 5.770 6.260 5.760 6.250 265,870 +0.49(+8.51%)
Jun 16, 2014 5.740 5.790 5.725 5.760 213,428 -0.01(-0.17%)
Jun 13, 2014 6.030 6.052 5.740 5.770 100,417 -0.26(-4.31%)
Jun 12, 2014 6.160 6.170 5.975 6.030 110,867 -0.18(-2.90%)
Jun 11, 2014 6.200 6.240 6.130 6.210 53,767 -0.04(-0.64%)
Jun 10, 2014 6.310 6.395 6.200 6.250 146,894 -0.05(-0.79%)
Jun 06, 2014 6.310 6.410 6.180 6.300 180,624 +0.06(+0.96%)
Jun 05, 2014 6.070 6.270 6.010 6.240 120,721 +0.18(+2.97%)
Jun 04, 2014 6.010 6.090 5.950 6.060 77,144 -0.01(-0.16%)
Jun 03, 2014 6.100 6.150 5.980 6.070 121,545 -0.09(-1.46%)
Jun 02, 2014 6.230 6.230 6.020 6.160 119,487 -0.04(-0.65%)
May 30, 2014 6.260 6.270 6.120 6.200 196,109 -0.03(-0.48%)
May 29, 2014 6.280 6.330 6.130 6.230 96,806 -0.02(-0.32%)
May 28, 2014 6.250 6.360 6.230 6.250 146,547 +0.00(+0.00%)
May 27, 2014 6.230 6.370 6.230 6.250 134,595 +0.10(+1.63%)
May 23, 2014 6.000 6.150 6.150 6.150 134,900 +0.11(+1.82%)
May 22, 2014 5.900 6.040 5.870 6.040 48,805 +0.13(+2.20%)
May 21, 2014 5.840 5.980 5.800 5.910 129,062 +0.08(+1.37%)
May 20, 2014 6.010 6.010 5.720 5.830 222,667 -0.17(-2.83%)
May 19, 2014 5.720 6.020 5.720 6.000 105,842 +0.18(+3.09%)
May 16, 2014 5.870 5.870 5.670 5.820 183,977 -0.06(-1.02%)
May 15, 2014 5.990 5.990 5.720 5.880 263,141 -0.12(-2.00%)
May 14, 2014 6.250 6.290 5.970 6.000 226,111 -0.29(-4.61%)
May 13, 2014 6.600 6.600 6.280 6.290 188,947 -0.32(-4.84%)
May 12, 2014 6.520 6.730 6.430 6.610 193,372 +0.12(+1.85%)
May 09, 2014 6.140 6.490 6.080 6.490 154,859 +0.35(+5.70%)
May 08, 2014 6.200 6.290 6.070 6.140 186,101 -0.06(-0.97%)
May 07, 2014 6.060 6.596 5.790 6.200 390,595 +0.00(+0.00%)
May 06, 2014 6.280 6.350 6.140 6.200 248,729 -0.14(-2.21%)
May 05, 2014 6.120 6.390 6.050 6.340 103,925 +0.14(+2.26%)
May 02, 2014 6.320 6.410 6.170 6.200 158,939 -0.13(-2.05%)
May 01, 2014 6.360 6.470 6.120 6.330 189,129 -0.07(-1.09%)
Apr 30, 2014 6.170 6.420 5.990 6.400 187,615 +0.23(+3.73%)
Apr 29, 2014 6.210 6.300 6.154 6.170 114,949 -0.03(-0.48%)
Apr 28, 2014 6.140 6.250 6.070 6.200 188,513 +0.06(+0.98%)
Apr 25, 2014 6.220 6.240 6.010 6.140 183,665 -0.13(-2.07%)
Apr 24, 2014 6.370 6.400 6.170 6.270 135,356 -0.08(-1.26%)
Apr 23, 2014 6.520 6.520 6.320 6.350 152,768 -0.17(-2.61%)
Apr 22, 2014 6.440 6.660 6.440 6.520 113,079 +0.07(+1.09%)
Apr 21, 2014 6.400 6.540 6.331 6.450 174,559 +0.02(+0.31%)
Apr 17, 2014 6.360 6.430 6.430 6.430 210,600 +0.07(+1.10%)
Apr 16, 2014 6.210 6.430 6.150 6.360 241,101 +0.15(+2.42%)
Apr 15, 2014 6.380 6.380 6.020 6.210 152,620 -0.17(-2.66%)
Apr 14, 2014 6.610 6.620 6.240 6.380 204,436 -0.17(-2.60%)
Apr 11, 2014 6.810 6.850 6.530 6.550 156,283 -0.37(-5.35%)
Apr 10, 2014 7.190 7.190 6.750 6.920 351,446 -0.25(-3.49%)
Apr 09, 2014 7.120 7.190 7.010 7.170 129,002 +0.11(+1.56%)
Apr 08, 2014 6.970 7.200 6.970 7.060 281,703 +0.09(+1.29%)
Apr 07, 2014 7.300 7.370 6.910 6.970 288,554 -0.37(-5.04%)
Apr 04, 2014 7.830 7.845 7.300 7.340 271,680 -0.41(-5.29%)
Apr 03, 2014 7.700 7.830 7.650 7.750 213,075 +0.03(+0.39%)
Apr 02, 2014 7.750 7.920 7.570 7.720 152,832 +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.