American Reprographics Company (NY: ARC )

2.760 USD +0.030 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.000 4.090 4.000 4.000 435,596 +0.05(+1.27%)
Jun 26, 2013 3.950 3.970 3.910 3.950 161,011 +0.04(+1.02%)
Jun 25, 2013 3.890 3.950 3.870 3.910 710,565 +0.06(+1.56%)
Jun 24, 2013 3.710 3.890 3.680 3.850 396,086 +0.09(+2.39%)
Jun 21, 2013 3.690 3.760 3.665 3.760 262,604 +0.10(+2.73%)
Jun 20, 2013 3.610 3.710 3.610 3.660 187,923 -0.04(-1.08%)
Jun 19, 2013 3.640 3.730 3.601 3.700 115,445 +0.05(+1.37%)
Jun 18, 2013 3.700 3.730 3.625 3.650 142,963 -0.05(-1.35%)
Jun 17, 2013 3.790 3.800 3.690 3.700 117,368 -0.03(-0.80%)
Jun 14, 2013 3.780 3.830 3.700 3.730 158,521 -0.05(-1.32%)
Jun 13, 2013 3.890 3.910 3.750 3.780 228,288 -0.10(-2.58%)
Jun 12, 2013 3.890 3.920 3.850 3.880 116,554 +0.02(+0.52%)
Jun 11, 2013 4.040 4.120 3.860 3.860 277,054 -0.23(-5.62%)
Jun 10, 2013 3.950 4.100 3.880 4.090 129,104 +0.18(+4.60%)
Jun 07, 2013 4.010 4.010 3.860 3.910 575,068 -0.09(-2.25%)
Jun 06, 2013 3.990 4.020 3.890 4.000 152,278 +0.01(+0.25%)
Jun 05, 2013 4.070 4.090 3.880 3.990 194,890 -0.10(-2.44%)
Jun 04, 2013 4.120 4.250 4.010 4.090 684,733 +0.00(+0.00%)
Jun 03, 2013 3.870 4.100 3.740 4.090 804,107 +0.27(+7.07%)
May 31, 2013 3.780 3.940 3.720 3.820 674,859 +0.03(+0.79%)
May 30, 2013 3.740 3.840 3.710 3.790 467,502 +0.07(+1.88%)
May 29, 2013 3.710 3.760 3.710 3.720 286,239 -0.01(-0.27%)
May 28, 2013 3.770 3.785 3.700 3.730 229,677 +0.04(+1.08%)
May 24, 2013 3.670 3.730 3.670 3.690 379,968 +0.00(+0.00%)
May 23, 2013 3.620 3.790 3.550 3.690 352,905 +0.00(+0.00%)
May 22, 2013 3.730 3.800 3.640 3.690 352,594 -0.05(-1.34%)
May 21, 2013 3.780 3.800 3.710 3.740 474,346 -0.03(-0.80%)
May 20, 2013 3.510 3.880 3.510 3.770 359,932 +0.23(+6.50%)
May 17, 2013 3.510 3.570 3.500 3.540 515,782 +0.05(+1.43%)
May 16, 2013 3.470 3.591 3.450 3.490 269,703 +0.00(+0.00%)
May 15, 2013 3.280 3.495 3.270 3.490 195,605 +0.18(+5.44%)
May 13, 2013 3.290 3.310 3.270 3.310 467,877 +0.02(+0.61%)
May 10, 2013 3.280 3.300 3.245 3.290 71,777 +0.05(+1.54%)
May 09, 2013 3.300 3.305 3.230 3.240 252,224 -0.06(-1.82%)
May 08, 2013 3.320 3.320 3.201 3.300 274,357 +0.03(+0.92%)
May 07, 2013 3.320 3.320 3.170 3.270 359,348 -0.03(-0.91%)
May 06, 2013 3.300 3.300 3.275 3.300 96,788 +0.04(+1.23%)
May 03, 2013 3.130 3.290 3.090 3.260 216,162 +0.17(+5.50%)
May 02, 2013 3.090 3.170 3.060 3.090 132,091 +0.01(+0.32%)
May 01, 2013 3.210 3.250 3.080 3.080 241,505 -0.13(-4.05%)
Apr 30, 2013 3.300 3.300 3.210 3.210 238,045 -0.08(-2.43%)
Apr 29, 2013 3.290 3.310 3.266 3.290 169,465 +0.03(+0.92%)
Apr 26, 2013 3.290 3.300 3.250 3.260 306,114 -0.06(-1.81%)
Apr 25, 2013 3.200 3.350 3.190 3.320 243,012 +0.12(+3.75%)
Apr 24, 2013 3.270 3.300 3.170 3.200 123,162 -0.06(-1.84%)
Apr 23, 2013 3.230 3.380 3.230 3.260 226,996 +0.13(+4.15%)
Apr 22, 2013 3.000 3.240 2.920 3.130 365,018 +0.17(+5.74%)
Apr 19, 2013 2.890 3.020 2.830 2.960 162,435 +0.07(+2.42%)
Apr 18, 2013 2.890 2.950 2.860 2.890 150,998 +0.00(+0.00%)
Apr 17, 2013 2.920 3.020 2.860 2.890 160,411 -0.03(-1.03%)
Apr 16, 2013 2.850 2.930 2.810 2.920 97,148 +0.09(+3.18%)
Apr 15, 2013 2.930 3.010 2.760 2.830 313,441 -0.12(-4.07%)
Apr 12, 2013 2.870 2.950 2.860 2.950 139,832 +0.06(+2.08%)
Apr 11, 2013 2.940 2.990 2.840 2.890 195,035 -0.09(-3.02%)
Apr 10, 2013 2.880 3.030 2.860 2.980 262,438 +0.10(+3.47%)
Apr 09, 2013 2.980 3.000 2.880 2.880 118,803 -0.10(-3.36%)
Apr 08, 2013 2.870 2.980 2.774 2.980 546,805 +0.13(+4.56%)
Apr 05, 2013 2.790 2.870 2.760 2.850 303,008 -0.03(-1.04%)
Apr 04, 2013 2.870 2.900 2.853 2.880 233,532 -0.01(-0.35%)
Apr 03, 2013 2.870 2.925 2.850 2.890 199,440 +0.01(+0.35%)
Apr 02, 2013 2.910 2.940 2.880 2.880 258,666 -0.07(-2.37%)
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.