American Reprographics Company (NY: ARC )

3.430 USD +0.320 (+10.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.830 1.760 1.770 90,307 -0.01(-0.56%)
Jun 28, 2018 1.820 1.860 1.760 1.780 165,509 -0.03(-1.66%)
Jun 27, 2018 1.850 1.900 1.800 1.810 434,827 -0.02(-1.09%)
Jun 26, 2018 1.850 1.900 1.820 1.830 261,728 -0.02(-1.08%)
Jun 25, 2018 1.830 1.900 1.830 1.850 322,526 +0.03(+1.65%)
Jun 22, 2018 1.940 2.000 1.810 1.820 4,897,878 -0.10(-5.21%)
Jun 21, 2018 1.980 2.010 1.920 1.920 277,641 -0.06(-3.03%)
Jun 20, 2018 2.020 2.050 1.980 1.980 271,592 -0.04(-1.98%)
Jun 19, 2018 2.010 2.050 1.960 2.020 247,333 +0.01(+0.50%)
Jun 18, 2018 2.040 2.070 1.990 2.010 184,914 -0.04(-1.95%)
Jun 15, 2018 2.100 2.050 2.050 214,596 +0.00(+0.00%)
Jun 14, 2018 2.120 2.120 2.000 2.050 144,427 -0.06(-2.84%)
Jun 13, 2018 2.140 2.146 2.080 2.110 161,850 +0.02(+0.96%)
Jun 12, 2018 2.100 2.130 2.060 2.090 200,217 -0.01(-0.48%)
Jun 11, 2018 2.020 2.120 2.020 2.100 190,280 +0.05(+2.44%)
Jun 08, 2018 2.070 2.118 2.040 2.050 172,997 -0.01(-0.49%)
Jun 07, 2018 1.990 2.070 1.970 2.060 137,270 +0.06(+3.00%)
Jun 06, 2018 2.000 295,156 +0.01(+0.50%)
Jun 05, 2018 1.870 2.030 1.870 1.990 241,458 +0.09(+4.74%)
Jun 04, 2018 1.940 1.950 1.880 1.900 147,921 -0.02(-1.04%)
Jun 01, 2018 1.980 1.980 1.885 1.920 172,055 -0.03(-1.54%)
May 31, 2018 1.980 2.020 1.940 1.950 120,177 -0.02(-1.02%)
May 30, 2018 1.950 2.005 1.930 1.970 218,149 +0.04(+2.07%)
May 29, 2018 1.950 1.970 1.910 1.930 186,890 -0.03(-1.53%)
May 25, 2018 1.960 1.960 1.960 0 +0.00(+0.00%)
May 24, 2018 2.080 2.080 1.930 1.960 172,416 -0.02(-1.01%)
May 23, 2018 2.000 2.020 1.960 1.980 154,748 -0.01(-0.50%)
May 22, 2018 2.060 2.110 1.990 1.990 298,105 -0.05(-2.45%)
May 21, 2018 2.130 2.140 2.040 2.040 211,461 -0.07(-3.32%)
May 18, 2018 2.150 2.170 2.100 2.110 145,366 -0.02(-0.94%)
May 17, 2018 2.180 2.190 2.100 2.130 170,376 -0.04(-1.84%)
May 16, 2018 2.310 2.360 2.160 2.170 141,902 -0.12(-5.24%)
May 15, 2018 2.240 2.400 2.230 2.290 312,638 +0.05(+2.23%)
May 14, 2018 2.230 2.270 2.220 2.240 130,108 +0.02(+0.90%)
May 11, 2018 2.250 2.250 2.180 2.220 132,608 -0.01(-0.45%)
May 10, 2018 2.230 2.240 2.170 2.230 53,452 +0.00(+0.00%)
May 09, 2018 2.220 2.250 2.150 2.230 78,762 +0.00(+0.00%)
May 08, 2018 2.250 2.280 2.130 2.230 113,400 -0.04(-1.76%)
May 07, 2018 2.200 2.310 2.190 2.270 167,150 +0.07(+3.18%)
May 04, 2018 2.150 2.210 2.125 2.200 66,195 +0.03(+1.38%)
May 03, 2018 2.140 2.180 2.076 2.170 141,769 +0.00(+0.00%)
May 02, 2018 2.150 2.200 2.120 2.170 117,528 -0.02(-0.91%)
May 01, 2018 2.200 2.200 2.110 2.190 91,496 -0.01(-0.45%)
Apr 30, 2018 2.240 2.250 2.200 2.200 105,468 -0.04(-1.79%)
Apr 27, 2018 2.200 2.290 2.170 2.240 90,990 +0.06(+2.75%)
Apr 26, 2018 2.250 2.250 2.170 2.180 89,287 -0.06(-2.68%)
Apr 25, 2018 2.230 2.250 2.200 2.240 77,417 +0.02(+0.90%)
Apr 24, 2018 2.190 2.240 2.190 2.220 129,546 +0.04(+1.83%)
Apr 23, 2018 2.250 2.250 2.140 2.180 109,101 -0.07(-3.11%)
Apr 20, 2018 2.200 2.280 2.200 2.250 47,984 +0.04(+1.81%)
Apr 19, 2018 2.260 2.270 2.160 2.210 62,873 -0.04(-1.78%)
Apr 18, 2018 2.230 2.280 2.170 2.250 62,860 +0.02(+0.90%)
Apr 17, 2018 2.240 2.280 2.170 2.230 155,886 +0.02(+0.90%)
Apr 16, 2018 2.100 2.220 2.060 2.210 119,192 +0.11(+5.24%)
Apr 13, 2018 2.150 2.150 2.060 2.100 125,367 -0.04(-1.87%)
Apr 12, 2018 2.100 2.170 2.080 2.140 206,466 +0.06(+2.88%)
Apr 11, 2018 2.130 2.190 2.040 2.080 241,584 -0.05(-2.35%)
Apr 10, 2018 2.130 2.180 2.090 2.130 183,969 +0.03(+1.43%)
Apr 09, 2018 2.120 2.160 2.090 2.100 90,389 +0.00(+0.00%)
Apr 06, 2018 2.190 2.210 2.070 2.100 174,441 -0.10(-4.55%)
Apr 05, 2018 2.140 2.250 2.140 2.200 128,691 +0.06(+2.80%)
Apr 04, 2018 2.140 2.199 2.100 2.140 111,245 -0.02(-0.93%)
Apr 03, 2018 2.110 2.170 2.050 2.160 165,369 +0.07(+3.35%)
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.