American Reprographics Company (NY: ARC )

2.050 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.040 1.050 0.9650 1.000 236,831 +0.04(+3.75%)
Jun 29, 2020 0.8300 0.9800 0.7949 0.9639 225,071 +0.17(+22.01%)
Jun 26, 2020 0.9600 0.9800 0.7700 0.7900 189,200 -0.20(-19.82%)
Jun 25, 2020 1.050 1.050 0.9551 0.9853 64,127 -0.04(-4.34%)
Jun 24, 2020 1.060 1.060 0.9919 1.030 174,464 -0.03(-2.83%)
Jun 23, 2020 1.090 1.090 1.040 1.060 180,981 -0.01(-0.93%)
Jun 22, 2020 1.090 1.090 1.030 1.070 85,144 +0.02(+1.90%)
Jun 19, 2020 1.030 1.050 0.9820 1.050 122,700 +0.02(+1.94%)
Jun 18, 2020 1.010 1.040 0.9800 1.030 77,150 +0.00(+0.00%)
Jun 17, 2020 1.040 1.040 0.9800 1.030 75,285 +0.01(+0.98%)
Jun 16, 2020 1.030 1.040 1.000 1.020 39,816 +0.02(+2.00%)
Jun 15, 2020 1.000 1.010 0.9610 1.000 46,875 +0.00(+0.00%)
Jun 12, 2020 1.030 1.040 0.9801 1.000 63,300 +0.01(+1.01%)
Jun 11, 2020 1.010 1.020 0.9900 0.9900 139,535 -0.05(-4.81%)
Jun 10, 2020 1.060 1.100 1.010 1.040 43,934 -0.02(-1.89%)
Jun 09, 2020 1.100 1.100 1.030 1.060 49,117 -0.03(-2.75%)
Jun 08, 2020 1.020 1.100 1.000 1.090 124,446 +0.09(+9.00%)
Jun 05, 2020 1.000 1.035 0.9531 1.000 66,700 +0.04(+4.17%)
Jun 04, 2020 1.000 1.000 0.9446 0.9600 65,225 -0.02(-2.03%)
Jun 03, 2020 1.020 1.020 0.8701 0.9799 125,138 +0.08(+8.64%)
Jun 02, 2020 0.9300 0.9799 0.9016 0.9020 41,011 -0.03(-3.67%)
Jun 01, 2020 1.040 1.040 0.9101 0.9364 85,686 -0.08(-8.20%)
May 29, 2020 0.9400 1.020 0.8800 1.020 89,800 +0.08(+9.03%)
May 28, 2020 0.9500 0.9500 0.9300 0.9355 32,651 -0.00(-0.49%)
May 27, 2020 0.9500 0.9500 0.9232 0.9401 43,069 +0.02(+2.20%)
May 26, 2020 0.8300 0.9500 0.8199 0.9199 221,777 +0.11(+13.55%)
May 22, 2020 0.8190 0.8190 0.7603 0.8101 22,300 +0.03(+3.86%)
May 21, 2020 0.8200 0.8250 0.7800 0.7800 50,648 -0.05(-6.00%)
May 20, 2020 0.8199 0.8298 0.7500 0.8298 94,367 +0.02(+2.44%)
May 19, 2020 0.7700 0.8200 0.7700 0.8100 105,678 -0.01(-1.73%)
May 18, 2020 0.8199 0.8400 0.7600 0.8243 82,681 +0.01(+1.65%)
May 15, 2020 0.7800 0.8231 0.6940 0.8109 177,700 +0.01(+1.36%)
May 14, 2020 0.8600 0.8638 0.7800 0.8000 216,112 -0.04(-5.02%)
May 13, 2020 0.8600 0.8900 0.8146 0.8423 59,079 -0.01(-0.91%)
May 12, 2020 0.8000 0.8525 0.8000 0.8500 77,151 +0.05(+6.25%)
May 11, 2020 0.8300 0.8897 0.8000 0.8000 127,595 -0.03(-3.14%)
May 08, 2020 0.8210 0.9000 0.8080 0.8259 124,200 +0.01(+0.72%)
May 07, 2020 0.8500 0.8500 0.8000 0.8200 144,729 -0.00(-0.15%)
May 06, 2020 0.7100 0.8232 0.7000 0.8212 184,999 +0.11(+15.66%)
May 05, 2020 0.7200 0.7200 0.6900 0.7100 48,349 +0.01(+1.44%)
May 04, 2020 0.6800 0.7340 0.6550 0.6999 65,547 +0.02(+2.93%)
May 01, 2020 0.7200 0.7200 0.6800 0.6800 71,000 -0.02(-2.86%)
Apr 30, 2020 0.6900 0.7600 0.6600 0.7000 95,555 +0.01(+1.26%)
Apr 29, 2020 0.7100 0.7300 0.6901 0.6913 85,641 -0.02(-2.63%)
Apr 28, 2020 0.7100 0.7680 0.6721 0.7100 45,001 +0.02(+2.87%)
Apr 27, 2020 0.7033 0.7299 0.6800 0.6902 32,645 +0.02(+3.00%)
Apr 24, 2020 0.6501 0.6894 0.6501 0.6701 43,400 +0.01(+1.53%)
Apr 23, 2020 0.6700 0.6994 0.6500 0.6600 16,420 -0.01(-1.49%)
Apr 22, 2020 0.6500 0.6905 0.6500 0.6700 15,244 +0.05(+7.98%)
Apr 21, 2020 0.7000 0.7340 0.6200 0.6205 49,145 -0.08(-11.50%)
Apr 20, 2020 0.6656 0.7500 0.6553 0.7011 161,241 +0.05(+6.99%)
Apr 17, 2020 0.6100 0.6850 0.6100 0.6553 74,800 +0.05(+7.43%)
Apr 16, 2020 0.6542 0.6543 0.5901 0.6100 64,835 -0.00(-0.23%)
Apr 15, 2020 0.6592 0.6620 0.6000 0.6114 41,518 -0.02(-2.95%)
Apr 14, 2020 0.7200 0.7298 0.6000 0.6300 84,639 -0.09(-12.50%)
Apr 13, 2020 0.7800 0.8000 0.6700 0.7200 43,233 -0.06(-7.70%)
Apr 09, 2020 0.7628 0.8578 0.7301 0.7801 97,800 -0.02(-2.50%)
Apr 08, 2020 0.7790 0.8189 0.7202 0.8001 15,660 +0.05(+6.14%)
Apr 07, 2020 0.7487 0.7999 0.6654 0.7538 150,903 -0.00(-0.23%)
Apr 06, 2020 0.7900 0.8800 0.7555 0.7555 60,002 -0.03(-4.06%)
Apr 03, 2020 0.7549 0.7900 0.7300 0.7875 344,100 +0.04(+5.00%)
Apr 02, 2020 0.7900 0.7900 0.7301 0.7500 122,642 -0.04(-5.06%)
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.