American Reprographics Company (NY: ARC )

2.040 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 2.010 2.050 1.990 2.040 105,883 +0.04(+2.00%)
Jul 27, 2021 2.040 2.072 1.980 2.000 86,999 -0.05(-2.44%)
Jul 26, 2021 2.070 2.080 2.040 2.050 85,365 -0.03(-1.44%)
Jul 23, 2021 2.090 2.090 2.040 2.080 62,071 +0.00(+0.00%)
Jul 22, 2021 2.060 2.080 2.060 2.080 58,060 +0.02(+0.97%)
Jul 21, 2021 2.060 2.080 2.045 2.060 53,139 +0.03(+1.48%)
Jul 20, 2021 2.040 2.100 2.020 2.030 134,760 +0.03(+1.50%)
Jul 19, 2021 2.000 2.030 1.960 2.000 185,899 -0.02(-0.99%)
Jul 16, 2021 2.030 2.090 2.010 2.020 120,893 +0.00(+0.00%)
Jul 15, 2021 1.990 2.035 1.970 2.020 129,189 +0.02(+1.00%)
Jul 14, 2021 2.010 2.040 1.980 2.000 99,579 -0.01(-0.50%)
Jul 13, 2021 2.070 2.090 2.000 2.010 90,064 -0.08(-3.83%)
Jul 12, 2021 2.060 2.100 2.040 2.090 94,280 +0.01(+0.48%)
Jul 09, 2021 2.100 2.100 2.070 2.080 34,539 -0.01(-0.48%)
Jul 08, 2021 2.050 2.200 1.980 2.090 227,308 +0.01(+0.48%)
Jul 07, 2021 2.100 2.120 2.030 2.080 126,259 -0.02(-0.95%)
Jul 06, 2021 2.180 2.180 2.020 2.100 209,897 -0.07(-3.23%)
Jul 02, 2021 2.160 2.170 2.130 2.170 85,300 +0.02(+0.93%)
Jul 01, 2021 2.150 2.160 2.120 2.150 75,276 +0.00(+0.00%)
Jun 30, 2021 2.100 2.150 2.080 2.150 44,657 +0.06(+2.87%)
Jun 29, 2021 2.110 2.120 2.070 2.090 165,637 -0.02(-0.95%)
Jun 28, 2021 2.160 2.160 2.060 2.110 204,986 -0.05(-2.31%)
Jun 25, 2021 2.180 2.180 2.130 2.160 244,474 +0.01(+0.47%)
Jun 24, 2021 2.200 2.200 2.130 2.150 138,027 -0.02(-0.92%)
Jun 23, 2021 2.200 2.200 2.140 2.170 104,519 -0.03(-1.36%)
Jun 22, 2021 2.220 2.220 2.150 2.200 136,434 +0.00(+0.00%)
Jun 21, 2021 2.220 2.260 2.070 2.200 135,973 -0.02(-0.90%)
Jun 18, 2021 2.150 2.275 2.143 2.220 165,682 +0.01(+0.45%)
Jun 17, 2021 2.250 2.289 2.122 2.210 171,642 -0.03(-1.34%)
Jun 16, 2021 2.240 2.270 2.220 2.240 114,237 -0.01(-0.44%)
Jun 15, 2021 2.360 2.420 2.240 2.250 381,634 -0.10(-4.26%)
Jun 14, 2021 2.390 2.390 2.330 2.350 161,014 -0.04(-1.67%)
Jun 11, 2021 2.210 2.400 2.210 2.390 286,793 +0.18(+8.14%)
Jun 10, 2021 2.180 2.280 2.170 2.210 476,189 -0.02(-0.90%)
Jun 09, 2021 2.200 2.440 2.150 2.230 1,242,135 +0.08(+3.72%)
Jun 08, 2021 2.060 2.210 2.060 2.150 346,433 -0.12(-5.29%)
Jun 07, 2021 2.390 2.397 2.242 2.270 396,188 -0.09(-3.81%)
Jun 04, 2021 2.430 2.510 2.330 2.360 196,751 -0.12(-4.84%)
Jun 03, 2021 2.370 2.550 2.360 2.480 707,866 +0.15(+6.44%)
Jun 02, 2021 2.450 2.550 2.280 2.330 437,091 +0.01(+0.43%)
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.