Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Reprographics Company (NY: ARC )

3.370 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 (%)
Dec 31, 2020 1.197 1.197 1.197 105,888 +0.05(+4.22%)
Dec 30, 2020 1.156 1.156 1.124 1.148 105,888 +0.00(+0.00%)
Dec 29, 2020 1.140 1.148 1.108 1.148 281,336 +0.01(+0.71%)
Dec 28, 2020 1.132 1.156 1.132 1.140 130,102 -0.01(-0.70%)
Dec 24, 2020 1.164 1.164 1.132 1.148 106,746 +0.02(+1.43%)
Dec 23, 2020 1.132 1.142 1.116 1.132 183,065 +0.01(+0.72%)
Dec 22, 2020 1.124 1.148 1.108 1.124 192,624 +0.00(+0.00%)
Dec 21, 2020 1.140 1.156 1.116 1.124 185,802 -0.03(-2.80%)
Dec 18, 2020 1.188 1.205 1.156 1.156 307,252 -0.02(-2.05%)
Dec 17, 2020 1.140 1.188 1.132 1.180 230,216 +0.05(+4.29%)
Dec 16, 2020 1.156 1.180 1.132 1.132 236,389 -0.01(-0.71%)
Dec 15, 2020 1.164 1.164 1.124 1.140 131,393 +0.00(+0.00%)
Dec 14, 2020 1.116 1.164 1.116 1.140 219,607 +0.01(+0.71%)
Dec 11, 2020 1.108 1.140 1.091 1.132 429,089 +0.03(+2.94%)
Dec 10, 2020 1.027 1.108 1.019 1.099 685,089 +0.11(+10.57%)
Dec 09, 2020 1.011 1.051 0.9944 0.9944 324,674 -0.02(-1.60%)
Dec 08, 2020 1.035 1.067 0.9701 1.011 1,712,543 -0.04(-3.85%)
Dec 07, 2020 1.099 1.099 1.039 1.051 428,896 -0.05(-4.41%)
Dec 04, 2020 1.116 1.124 1.067 1.099 172,922 -0.02(-1.45%)
Dec 03, 2020 1.140 1.180 1.108 1.116 133,364 -0.02(-1.43%)
Dec 02, 2020 1.205 1.229 1.124 1.132 303,397 -0.06(-4.76%)
Dec 01, 2020 1.197 1.261 1.148 1.188 251,292 +0.02(+1.38%)
Nov 30, 2020 1.132 1.213 1.099 1.172 478,827 +0.04(+3.57%)
Nov 27, 2020 1.132 1.148 1.075 1.132 191,228 +0.02(+1.45%)
Nov 25, 2020 1.051 1.148 1.051 1.116 897,390 +0.05(+4.55%)
Nov 24, 2020 1.099 1.124 1.011 1.067 255,112 -0.02(-1.49%)
Nov 23, 2020 1.099 1.116 1.083 1.083 170,496 -0.02(-1.47%)
Nov 20, 2020 1.083 1.112 1.067 1.099 138,906 +0.02(+1.49%)
Nov 19, 2020 1.132 1.132 1.051 1.083 99,331 -0.02(-2.19%)
Nov 18, 2020 1.108 1.140 1.083 1.108 197,261 +0.01(+0.73%)
Nov 17, 2020 1.124 1.124 1.091 1.099 162,053 -0.03(-2.86%)
Nov 16, 2020 1.067 1.164 1.067 1.132 398,139 +0.03(+2.94%)
Nov 13, 2020 1.172 1.180 1.091 1.099 224,378 -0.02(-2.16%)
Nov 12, 2020 1.067 1.156 1.059 1.124 234,518 +0.05(+4.51%)
Nov 11, 2020 1.075 1.116 1.051 1.075 266,598 -0.01(-0.75%)
Nov 10, 2020 1.043 1.099 1.035 1.083 274,018 +0.03(+3.08%)
Nov 09, 2020 1.059 1.108 1.027 1.051 259,508 +0.01(+0.77%)
Nov 06, 2020 1.051 1.059 0.9944 1.043 454,817 -0.02(-2.27%)
Nov 05, 2020 1.019 1.067 0.9701 1.067 1,251,485 +0.06(+6.45%)
Nov 04, 2020 0.9863 1.011 0.9621 1.002 2,639,559 +0.03(+3.33%)
Nov 03, 2020 0.9540 0.9966 0.9459 0.9701 241,213 +0.03(+3.45%)
Nov 02, 2020 0.9621 1.002 0.9055 0.9378 264,754 -0.01(-0.85%)
Oct 30, 2020 1.002 1.002 0.8974 0.9459 255,301 -0.02(-2.50%)
Oct 29, 2020 0.8893 0.9944 0.8489 0.9701 416,089 +0.07(+8.11%)
Oct 28, 2020 0.9297 0.9863 0.8893 0.8974 369,003 -0.06(-6.72%)
Oct 27, 2020 1.027 1.116 0.9415 0.9621 471,372 -0.04(-4.03%)
Oct 26, 2020 0.9459 1.011 0.9216 1.002 439,995 +0.05(+5.08%)
Oct 23, 2020 0.9701 0.9701 0.9378 0.9540 76,565 +0.00(+0.00%)
Oct 22, 2020 0.9459 0.9701 0.9378 0.9540 79,549 +0.00(+0.00%)
Oct 21, 2020 0.9701 0.9701 0.9378 0.9540 107,197 -0.02(-1.67%)
Oct 20, 2020 1.011 1.011 0.9297 0.9701 294,026 +0.00(+0.00%)
Oct 19, 2020 0.8893 1.011 0.8893 0.9701 1,214,370 +0.14(+16.50%)
Oct 16, 2020 0.8489 0.8489 0.8085 0.8327 148,307 +0.00(+0.00%)
Oct 15, 2020 0.8327 0.8570 0.8085 0.8327 77,380 -0.02(-1.90%)
Oct 14, 2020 0.8246 0.8650 0.8246 0.8489 72,060 +0.02(+1.94%)
Oct 13, 2020 0.8731 0.8731 0.8327 0.8327 45,594 -0.02(-2.83%)
Oct 12, 2020 0.8812 0.8893 0.8504 0.8570 74,103 -0.02(-2.75%)
Oct 09, 2020 0.8650 0.8974 0.8327 0.8812 205,948 -0.01(-0.91%)
Oct 08, 2020 0.9136 0.9136 0.8287 0.8893 137,359 -0.02(-1.79%)
Oct 07, 2020 0.8731 0.9055 0.8085 0.9055 268,641 +0.10(+12.00%)
Oct 06, 2020 0.7599 0.8731 0.7640 0.8085 173,452 +0.02(+3.09%)
Oct 05, 2020 0.7573 0.8004 0.7572 0.7842 191,178 -0.01(-0.97%)
Oct 02, 2020 0.7195 0.8083 0.7195 0.7919 105,262 +0.04(+5.32%)
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.