Skip to main content

American Reprographics Company (NY: ARC )

3.360 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.018 4.018 4.018 0 +0.13(+3.25%)
Dec 29, 2016 3.876 3.939 3.805 3.892 133,184 +0.00(+0.00%)
Dec 28, 2016 3.995 3.995 3.844 3.892 66,292 -0.09(-2.38%)
Dec 27, 2016 3.916 4.034 3.908 3.987 105,844 +0.06(+1.41%)
Dec 23, 2016 3.931 3.931 3.931 0 +0.08(+2.05%)
Dec 22, 2016 3.868 3.916 3.826 3.852 68,209 -0.05(-1.22%)
Dec 21, 2016 3.955 3.955 3.805 3.900 147,505 -0.06(-1.60%)
Dec 20, 2016 3.979 4.034 3.916 3.963 121,957 +0.02(+0.60%)
Dec 19, 2016 3.844 3.955 3.765 3.939 117,175 +0.13(+3.53%)
Dec 16, 2016 3.797 3.963 3.765 3.805 849,908 -0.01(-0.21%)
Dec 15, 2016 3.789 3.908 3.789 3.813 169,509 +0.03(+0.84%)
Dec 14, 2016 3.860 3.939 3.734 3.781 97,099 -0.09(-2.25%)
Dec 13, 2016 3.979 3.987 3.844 3.868 85,644 -0.04(-1.01%)
Dec 12, 2016 3.900 3.955 3.829 3.908 109,624 -0.01(-0.20%)
Dec 09, 2016 3.837 3.916 3.765 3.916 96,610 +0.10(+2.70%)
Dec 08, 2016 3.797 3.837 3.710 3.813 127,107 +0.03(+0.84%)
Dec 07, 2016 3.844 3.876 3.773 3.781 148,085 -0.03(-0.83%)
Dec 06, 2016 3.797 3.836 3.710 3.813 136,666 +0.06(+1.47%)
Dec 05, 2016 3.599 3.781 3.583 3.757 127,059 +0.17(+4.63%)
Dec 02, 2016 3.639 3.710 3.560 3.591 73,786 -0.03(-0.87%)
Dec 01, 2016 3.512 3.686 3.512 3.623 133,056 +0.09(+2.69%)
Nov 30, 2016 3.781 3.805 3.520 3.528 132,476 -0.20(-5.31%)
Nov 29, 2016 3.718 3.797 3.702 3.726 74,914 +0.05(+1.29%)
Nov 28, 2016 3.789 3.805 3.678 3.678 128,404 -0.11(-2.92%)
Nov 25, 2016 3.718 3.813 3.670 3.789 49,544 +0.07(+1.92%)
Nov 23, 2016 3.718 3.718 3.718 0 +0.04(+1.08%)
Nov 22, 2016 3.544 3.678 3.520 3.678 83,664 +0.14(+4.03%)
Nov 21, 2016 3.496 3.560 3.481 3.536 105,313 +0.03(+0.90%)
Nov 18, 2016 3.425 3.512 3.362 3.504 223,867 +0.06(+1.84%)
Nov 17, 2016 3.433 3.473 3.362 3.441 97,945 +0.06(+1.64%)
Nov 16, 2016 3.346 3.449 3.346 3.386 85,563 +0.00(+0.00%)
Nov 15, 2016 3.425 3.457 3.346 3.386 69,357 -0.02(-0.70%)
Nov 14, 2016 3.560 3.629 3.322 3.409 223,885 -0.04(-1.15%)
Nov 11, 2016 3.053 3.504 3.053 3.449 377,613 +0.39(+12.66%)
Nov 10, 2016 3.077 3.148 2.927 3.061 272,529 +0.02(+0.52%)
Nov 09, 2016 2.911 3.093 2.833 3.045 269,889 +0.05(+1.58%)
Nov 08, 2016 2.784 3.045 2.784 2.998 147,415 +0.23(+8.29%)
Nov 07, 2016 2.777 2.777 2.674 2.769 123,816 +0.08(+2.94%)
Nov 04, 2016 2.745 2.808 2.689 2.689 116,860 -0.05(-1.73%)
Nov 03, 2016 2.753 2.793 2.697 2.737 95,513 +0.17(+6.46%)
Nov 02, 2016 2.674 2.689 2.571 2.571 83,803 -0.11(-4.13%)
Nov 01, 2016 2.721 2.729 2.646 2.682 70,111 -0.03(-1.17%)
Oct 31, 2016 2.634 2.721 2.618 2.713 104,904 +0.09(+3.31%)
Oct 28, 2016 2.729 2.753 2.587 2.626 142,144 -0.11(-4.05%)
Oct 27, 2016 2.824 2.824 2.682 2.737 68,130 -0.06(-2.26%)
Oct 26, 2016 2.737 2.840 2.737 2.800 59,730 +0.04(+1.43%)
Oct 25, 2016 2.800 2.800 2.729 2.761 148,301 -0.06(-1.97%)
Oct 24, 2016 2.808 2.864 2.761 2.816 55,858 +0.02(+0.56%)
Oct 21, 2016 2.745 2.824 2.745 2.800 47,190 +0.01(+0.28%)
Oct 20, 2016 2.864 2.879 2.729 2.792 72,432 -0.06(-2.22%)
Oct 19, 2016 2.816 2.887 2.784 2.856 63,362 +0.03(+1.12%)
Oct 18, 2016 2.777 2.832 2.753 2.824 55,452 +0.07(+2.59%)
Oct 17, 2016 2.697 2.761 2.697 2.753 42,136 +0.04(+1.46%)
Oct 14, 2016 2.808 2.824 2.666 2.713 83,052 -0.09(-3.38%)
Oct 13, 2016 2.832 2.840 2.784 2.808 60,840 -0.06(-2.20%)
Oct 12, 2016 2.856 2.903 2.792 2.871 93,192 +0.03(+1.11%)
Oct 11, 2016 2.864 2.887 2.784 2.840 102,848 -0.05(-1.64%)
Oct 10, 2016 2.856 2.919 2.848 2.887 82,903 +0.06(+2.24%)
Oct 07, 2016 2.864 2.864 2.721 2.824 67,696 -0.02(-0.83%)
Oct 06, 2016 2.879 2.911 2.816 2.848 41,961 -0.05(-1.64%)
Oct 05, 2016 2.919 2.927 2.887 2.895 64,766 +0.00(+0.00%)
Oct 04, 2016 2.911 2.927 2.887 2.895 47,409 -0.02(-0.81%)
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.