American Reprographics Company (NY: ARC )

2.080 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.300 7.630 7.200 7.610 295,926 +0.37(+5.11%)
Jun 29, 2015 7.280 7.350 7.220 7.240 481,139 -0.11(-1.50%)
Jun 26, 2015 7.390 7.428 7.240 7.350 720,958 -0.03(-0.41%)
Jun 25, 2015 7.320 7.480 7.250 7.380 210,898 +0.09(+1.23%)
Jun 24, 2015 7.330 7.370 7.220 7.290 423,459 -0.04(-0.55%)
Jun 23, 2015 7.080 7.360 7.000 7.330 276,644 +0.28(+3.97%)
Jun 22, 2015 6.920 7.080 6.900 7.050 688,091 +0.12(+1.73%)
Jun 19, 2015 7.130 7.130 6.920 6.930 517,354 -0.20(-2.81%)
Jun 18, 2015 7.080 7.250 7.012 7.130 156,018 +0.09(+1.28%)
Jun 17, 2015 7.280 7.280 6.970 7.040 370,828 -0.19(-2.63%)
Jun 16, 2015 7.260 7.370 7.140 7.230 175,376 -0.07(-0.96%)
Jun 15, 2015 7.370 7.480 7.190 7.300 217,801 -0.14(-1.88%)
Jun 12, 2015 7.640 7.640 7.340 7.440 136,620 -0.23(-3.00%)
Jun 11, 2015 7.540 7.670 7.460 7.670 119,511 +0.20(+2.68%)
Jun 10, 2015 7.280 7.540 7.230 7.470 277,875 +0.25(+3.46%)
Jun 09, 2015 7.660 7.660 7.180 7.220 225,997 -0.30(-3.99%)
Jun 08, 2015 7.630 7.690 7.400 7.520 117,809 -0.15(-1.96%)
Jun 05, 2015 7.560 7.670 7.410 7.670 123,524 +0.11(+1.46%)
Jun 04, 2015 7.630 7.750 7.500 7.560 209,310 -0.15(-1.95%)
Jun 03, 2015 7.670 7.720 7.580 7.710 82,448 +0.10(+1.31%)
Jun 02, 2015 7.470 7.620 7.400 7.610 232,775 +0.11(+1.47%)
Jun 01, 2015 7.560 7.600 7.430 7.500 106,721 +0.01(+0.13%)
May 29, 2015 7.400 7.540 7.300 7.490 331,969 +0.06(+0.81%)
May 28, 2015 7.350 7.430 7.300 7.430 88,843 +0.04(+0.54%)
May 27, 2015 7.310 7.460 7.290 7.390 171,257 +0.10(+1.37%)
May 26, 2015 7.220 7.390 7.130 7.290 258,756 +0.03(+0.41%)
May 22, 2015 7.460 7.260 7.260 7.260 313,900 -0.20(-2.68%)
May 21, 2015 7.840 7.840 7.350 7.460 324,474 -0.41(-5.21%)
May 20, 2015 8.020 8.050 7.750 7.870 162,560 -0.04(-0.51%)
May 19, 2015 8.120 8.200 7.890 7.910 124,450 -0.22(-2.71%)
May 18, 2015 8.060 8.160 8.050 8.130 205,075 +0.02(+0.25%)
May 15, 2015 8.130 8.273 8.030 8.110 228,158 -0.02(-0.25%)
May 14, 2015 8.170 8.260 8.065 8.130 159,007 -0.01(-0.12%)
May 13, 2015 8.100 8.260 8.100 8.140 135,140 +0.04(+0.49%)
May 12, 2015 8.270 8.344 8.034 8.100 247,347 -0.23(-2.76%)
May 11, 2015 8.290 8.510 8.290 8.330 119,680 +0.01(+0.12%)
May 08, 2015 8.370 8.440 8.300 8.320 138,012 +0.08(+0.97%)
May 07, 2015 8.470 8.470 8.190 8.240 265,544 -0.21(-2.49%)
May 06, 2015 8.840 8.840 8.100 8.450 818,803 -0.48(-5.38%)
May 05, 2015 9.070 9.130 8.850 8.930 249,769 -0.17(-1.87%)
May 04, 2015 9.020 9.190 9.020 9.100 159,117 +0.07(+0.78%)
May 01, 2015 8.560 9.050 8.560 9.030 336,996 +0.49(+5.74%)
Apr 30, 2015 8.710 8.760 8.480 8.540 315,281 -0.19(-2.18%)
Apr 29, 2015 8.780 8.861 8.680 8.730 172,968 -0.13(-1.47%)
Apr 28, 2015 8.760 8.910 8.650 8.860 152,227 +0.08(+0.91%)
Apr 27, 2015 9.020 9.180 8.730 8.780 145,331 -0.23(-2.55%)
Apr 24, 2015 9.100 9.170 8.920 9.010 126,962 -0.11(-1.21%)
Apr 23, 2015 9.000 9.170 8.955 9.120 120,878 +0.07(+0.77%)
Apr 22, 2015 9.060 9.080 8.870 9.050 88,015 -0.01(-0.11%)
Apr 21, 2015 9.160 9.210 8.910 9.060 141,871 -0.09(-0.98%)
Apr 20, 2015 9.070 9.260 9.070 9.150 138,699 +0.16(+1.78%)
Apr 17, 2015 9.020 9.060 8.830 8.990 192,626 -0.17(-1.86%)
Apr 16, 2015 9.150 9.210 9.130 9.160 65,484 +0.02(+0.22%)
Apr 15, 2015 9.050 9.230 8.960 9.140 157,402 +0.13(+1.44%)
Apr 14, 2015 9.090 9.100 8.880 9.010 92,420 -0.08(-0.88%)
Apr 13, 2015 9.130 9.180 9.070 9.090 119,598 -0.01(-0.11%)
Apr 10, 2015 9.200 9.210 9.010 9.100 210,991 -0.04(-0.44%)
Apr 09, 2015 9.130 9.230 8.898 9.140 88,590 -0.02(-0.22%)
Apr 08, 2015 9.090 9.280 9.031 9.160 148,793 +0.08(+0.88%)
Apr 07, 2015 9.170 9.350 9.070 9.080 145,714 -0.09(-0.98%)
Apr 06, 2015 9.100 9.230 9.100 9.170 213,048 +0.03(+0.33%)
Apr 02, 2015 9.210 9.140 9.140 9.140 179,100 -0.09(-0.98%)
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.