Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Reprographics Company (NY: ARC )

3.210 -0.060 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2023 3.220 3.270 3.200 3.210 32,924 -0.06(-1.83%)
Sep 21, 2023 3.280 3.290 3.200 3.270 72,116 -0.03(-0.91%)
Sep 20, 2023 3.300 3.390 3.260 3.300 76,560 +0.05(+1.54%)
Sep 19, 2023 3.290 3.330 3.230 3.250 70,775 -0.08(-2.40%)
Sep 18, 2023 3.380 3.390 3.300 3.330 51,184 -0.04(-1.19%)
Sep 15, 2023 3.340 3.409 3.300 3.370 106,669 -0.01(-0.30%)
Sep 14, 2023 3.290 3.380 3.270 3.380 90,748 +0.13(+4.00%)
Sep 13, 2023 3.340 3.346 3.240 3.250 83,574 -0.06(-1.81%)
Sep 12, 2023 3.320 3.380 3.300 3.310 58,264 -0.01(-0.30%)
Sep 11, 2023 3.370 3.430 3.300 3.320 105,246 -0.02(-0.60%)
Sep 08, 2023 3.290 3.440 3.290 3.340 99,394 -0.03(-0.89%)
Sep 07, 2023 3.440 3.480 3.350 3.370 151,877 -0.07(-2.03%)
Sep 06, 2023 3.520 3.520 3.430 3.440 130,774 -0.08(-2.27%)
Sep 05, 2023 3.420 3.520 3.402 3.520 197,376 +0.13(+3.83%)
Sep 01, 2023 3.410 3.485 3.390 3.390 169,963 +0.01(+0.30%)
Aug 31, 2023 3.350 3.439 3.320 3.380 235,119 +0.06(+1.81%)
Aug 30, 2023 3.370 3.490 3.300 3.320 202,573 -0.02(-0.60%)
Aug 29, 2023 3.330 3.460 3.330 3.340 189,794 +0.04(+1.21%)
Aug 28, 2023 3.330 3.330 3.270 3.300 132,157 -0.05(-1.49%)
Aug 25, 2023 3.340 3.450 3.310 3.350 121,128 +0.02(+0.60%)
Aug 24, 2023 3.350 3.500 3.318 3.330 138,790 -0.03(-0.89%)
Aug 23, 2023 3.350 3.440 3.320 3.360 77,504 +0.02(+0.60%)
Aug 22, 2023 3.480 3.480 3.330 3.340 75,990 -0.10(-2.91%)
Aug 21, 2023 3.480 3.480 3.392 3.440 80,175 +0.00(+0.00%)
Aug 18, 2023 3.340 3.480 3.310 3.440 129,861 +0.07(+2.08%)
Aug 17, 2023 3.320 3.500 3.300 3.370 107,472 +0.01(+0.30%)
Aug 16, 2023 3.450 3.500 3.340 3.360 76,856 -0.12(-3.45%)
Aug 15, 2023 3.520 3.590 3.460 3.480 117,738 -0.07(-1.97%)
Aug 14, 2023 3.580 3.590 3.452 3.550 105,846 -0.04(-1.11%)
Aug 11, 2023 3.550 3.600 3.490 3.590 68,783 +0.04(+1.13%)
Aug 10, 2023 3.540 3.560 3.450 3.550 73,559 +0.05(+1.43%)
Aug 09, 2023 3.570 3.577 3.460 3.500 112,731 -0.05(-1.41%)
Aug 08, 2023 3.560 3.590 3.460 3.550 145,394 +0.05(+1.43%)
Aug 07, 2023 3.350 3.510 3.250 3.500 272,853 +0.19(+5.74%)
Aug 04, 2023 3.180 3.310 3.150 3.310 209,596 +0.16(+5.08%)
Aug 03, 2023 3.330 3.400 3.120 3.150 268,660 -0.27(-7.89%)
Aug 02, 2023 3.330 3.420 3.308 3.420 141,048 +0.03(+0.88%)
Aug 01, 2023 3.480 3.520 3.380 3.390 122,004 -0.09(-2.59%)
Jul 31, 2023 3.620 3.620 3.470 3.480 162,023 -0.11(-3.06%)
Jul 28, 2023 3.540 3.620 3.540 3.590 121,777 -0.02(-0.55%)
Jul 27, 2023 3.571 3.630 3.561 3.610 126,974 +0.06(+1.67%)
Jul 26, 2023 3.551 3.600 3.531 3.551 68,202 -0.01(-0.28%)
Jul 25, 2023 3.551 3.635 3.511 3.561 237,246 -0.01(-0.28%)
Jul 24, 2023 3.482 3.580 3.452 3.571 130,489 +0.12(+3.43%)
Jul 21, 2023 3.580 3.580 3.413 3.452 81,195 -0.04(-1.13%)
Jul 20, 2023 3.580 3.624 3.462 3.492 79,467 -0.11(-3.01%)
Jul 19, 2023 3.600 3.620 3.541 3.600 233,235 +0.03(+0.83%)
Jul 18, 2023 3.482 3.600 3.482 3.571 180,188 +0.11(+3.13%)
Jul 17, 2023 3.432 3.502 3.403 3.462 238,015 +0.06(+1.74%)
Jul 14, 2023 3.452 3.452 3.294 3.403 108,503 +0.00(+0.00%)
Jul 13, 2023 3.324 3.403 3.294 3.403 113,272 +0.10(+2.99%)
Jul 12, 2023 3.354 3.354 3.264 3.304 110,857 -0.02(-0.59%)
Jul 11, 2023 3.255 3.324 3.215 3.324 105,343 +0.11(+3.37%)
Jul 10, 2023 3.206 3.245 3.156 3.215 99,311 +0.00(+0.00%)
Jul 07, 2023 3.294 3.324 3.186 3.215 51,701 -0.08(-2.40%)
Jul 06, 2023 3.196 3.304 3.127 3.294 69,327 +0.08(+2.45%)
Jul 05, 2023 3.344 3.354 3.186 3.215 122,181 -0.11(-3.26%)
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.