Skip to main content

American Reprographics Company (NY: ARC )

3.360 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.9097 0.9255 0.8860 0.8860 126,038 -0.02(-2.61%)
Nov 27, 2019 0.9018 0.9358 0.9018 0.9097 172,433 +0.01(+0.88%)
Nov 26, 2019 0.9334 0.9465 0.9018 0.9018 176,481 -0.04(-4.20%)
Nov 25, 2019 0.8939 0.9651 0.8622 0.9413 228,174 +0.05(+5.31%)
Nov 22, 2019 0.9255 0.9571 0.8939 0.8939 221,483 -0.03(-3.42%)
Nov 21, 2019 0.9176 0.9492 0.9176 0.9255 97,685 +0.00(+0.00%)
Nov 20, 2019 0.9571 0.9730 0.9255 0.9255 172,052 -0.03(-3.31%)
Nov 19, 2019 0.9888 1.005 0.9334 0.9571 254,278 -0.02(-2.42%)
Nov 18, 2019 0.9888 1.005 0.9809 0.9809 147,856 -0.02(-2.36%)
Nov 15, 2019 1.036 1.042 0.9888 1.005 123,383 +0.00(+0.00%)
Nov 14, 2019 1.036 1.036 1.005 1.005 382,496 -0.03(-3.05%)
Nov 13, 2019 1.068 1.084 1.036 1.036 231,805 -0.03(-2.96%)
Nov 12, 2019 1.076 1.084 1.052 1.068 121,832 +0.01(+0.75%)
Nov 11, 2019 1.060 1.076 1.048 1.060 165,567 +0.02(+1.52%)
Nov 08, 2019 1.092 1.092 1.036 1.044 112,890 -0.02(-1.49%)
Nov 07, 2019 1.092 1.100 1.056 1.060 212,146 -0.02(-2.19%)
Nov 06, 2019 0.9809 1.084 0.9809 1.084 180,211 +0.09(+9.60%)
Nov 05, 2019 1.076 1.084 0.9809 0.9888 218,392 -0.09(-8.76%)
Nov 04, 2019 1.084 1.092 1.060 1.084 82,013 -0.01(-0.72%)
Nov 01, 2019 1.084 1.092 1.060 1.092 112,637 +0.02(+1.47%)
Oct 31, 2019 1.076 1.084 1.060 1.076 81,727 +0.00(+0.00%)
Oct 30, 2019 1.044 1.076 1.040 1.076 79,598 +0.04(+3.82%)
Oct 29, 2019 1.068 1.076 1.028 1.036 166,983 -0.03(-2.96%)
Oct 28, 2019 1.100 1.107 1.060 1.068 62,106 -0.02(-2.17%)
Oct 25, 2019 1.076 1.092 1.060 1.092 134,887 +0.06(+6.15%)
Oct 24, 2019 1.119 1.127 1.028 1.028 136,391 -0.06(-5.80%)
Oct 23, 2019 1.084 1.123 1.080 1.092 138,418 -0.01(-0.72%)
Oct 22, 2019 1.139 1.163 1.068 1.100 96,887 -0.03(-2.80%)
Oct 21, 2019 1.115 1.147 1.084 1.131 181,736 +0.02(+1.42%)
Oct 18, 2019 1.107 1.131 1.092 1.115 100,754 +0.02(+1.44%)
Oct 17, 2019 1.131 1.139 1.092 1.100 40,088 -0.02(-2.11%)
Oct 16, 2019 1.115 1.139 1.107 1.123 154,402 -0.01(-0.70%)
Oct 15, 2019 1.123 1.147 1.092 1.131 177,514 -0.01(-0.69%)
Oct 14, 2019 1.139 1.151 1.092 1.139 310,501 +0.01(+0.70%)
Oct 11, 2019 1.139 1.171 1.123 1.131 151,195 -0.02(-1.38%)
Oct 10, 2019 1.147 1.187 1.131 1.147 78,276 -0.01(-0.68%)
Oct 09, 2019 1.171 1.171 1.123 1.155 91,335 -0.01(-0.68%)
Oct 08, 2019 1.139 1.194 1.123 1.163 117,333 +0.03(+2.80%)
Oct 07, 2019 1.123 1.187 1.107 1.131 157,694 +0.02(+1.42%)
Oct 04, 2019 1.107 1.115 1.088 1.115 48,797 +0.01(+0.71%)
Oct 03, 2019 1.100 1.139 1.044 1.107 139,913 +0.00(+0.00%)
Oct 02, 2019 1.131 1.131 1.097 1.107 45,870 -0.01(-0.71%)
Oct 01, 2019 1.084 1.139 1.084 1.115 153,590 +0.04(+3.68%)
Sep 30, 2019 1.052 1.131 1.020 1.076 654,033 +0.04(+3.82%)
Sep 27, 2019 1.036 1.076 1.020 1.036 233,745 +0.01(+0.77%)
Sep 26, 2019 1.068 1.080 1.013 1.028 123,230 -0.03(-2.98%)
Sep 25, 2019 1.044 1.084 1.044 1.060 171,727 +0.02(+1.52%)
Sep 24, 2019 1.036 1.076 1.020 1.044 437,622 +0.00(+0.00%)
Sep 23, 2019 1.052 1.092 1.036 1.044 236,132 -0.01(-0.75%)
Sep 20, 2019 1.028 1.052 1.013 1.052 497,831 +0.02(+2.31%)
Sep 19, 2019 1.060 1.076 1.013 1.028 536,773 -0.03(-2.98%)
Sep 18, 2019 1.084 1.123 1.060 1.060 512,737 -0.03(-2.90%)
Sep 17, 2019 1.084 1.123 1.068 1.092 94,043 +0.00(+0.00%)
Sep 16, 2019 1.084 1.115 1.068 1.092 365,207 +0.01(+0.73%)
Sep 13, 2019 1.084 1.123 1.068 1.084 215,162 +0.00(+0.00%)
Sep 12, 2019 1.084 1.115 1.068 1.084 125,016 +0.00(+0.00%)
Sep 11, 2019 1.100 1.115 1.052 1.084 136,169 -0.02(-1.44%)
Sep 10, 2019 1.076 1.131 1.068 1.100 165,270 +0.02(+2.21%)
Sep 09, 2019 1.147 1.187 1.076 1.076 66,072 -0.06(-4.89%)
Sep 06, 2019 1.107 1.147 1.076 1.131 100,122 +0.02(+2.14%)
Sep 05, 2019 1.123 1.171 1.107 1.107 110,297 -0.01(-0.71%)
Sep 04, 2019 1.068 1.123 1.068 1.115 61,259 +0.06(+5.22%)
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.