American Reprographics Company (NY: ARC )

2.980 USD -0.010 (-0.33%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 2.980 3.040 2.940 2.990 138,468 -0.02(-0.66%)
Nov 26, 2021 2.870 3.010 2.870 3.010 98,936 +0.05(+1.69%)
Nov 24, 2021 2.970 3.010 2.904 2.960 103,383 -0.05(-1.66%)
Nov 23, 2021 2.950 3.020 2.860 3.010 132,055 +0.06(+2.03%)
Nov 22, 2021 2.980 3.060 2.930 2.950 173,157 -0.04(-1.34%)
Nov 19, 2021 2.950 3.030 2.930 2.990 85,578 +0.04(+1.36%)
Nov 18, 2021 3.120 2.990 2.950 2.950 136,012 +0.01(+0.34%)
Nov 17, 2021 3.080 3.100 2.920 2.940 128,549 -0.12(-3.92%)
Nov 16, 2021 3.080 3.110 3.060 3.060 114,471 +0.01(+0.33%)
Nov 15, 2021 3.090 3.125 3.020 3.050 120,768 -0.01(-0.33%)
Nov 12, 2021 3.040 3.120 3.020 3.060 88,918 +0.07(+2.34%)
Nov 11, 2021 2.950 3.100 2.920 2.990 182,847 +0.14(+4.91%)
Nov 10, 2021 2.850 2.850 92,419 -0.04(-1.38%)
Nov 09, 2021 3.020 3.025 2.870 2.890 164,908 -0.15(-4.93%)
Nov 08, 2021 3.040 3.160 3.030 3.040 153,258 +0.02(+0.66%)
Nov 05, 2021 3.250 3.250 2.810 3.020 447,117 -0.23(-7.08%)
Nov 04, 2021 3.300 3.380 3.200 3.250 361,403 +0.06(+1.88%)
Nov 03, 2021 3.070 3.217 3.010 3.190 165,767 +0.12(+3.91%)
Nov 02, 2021 3.170 3.200 3.050 3.070 141,000 -0.05(-1.60%)
Nov 01, 2021 3.070 3.200 3.090 3.120 319,899 +0.09(+2.97%)
Oct 29, 2021 2.990 3.100 2.956 3.030 205,266 +0.10(+3.41%)
Oct 28, 2021 2.980 3.030 2.810 2.930 327,728 +0.17(+6.16%)
Oct 27, 2021 2.750 2.800 2.747 2.760 166,379 +0.01(+0.36%)
Oct 26, 2021 2.740 2.750 87,395 +0.03(+1.10%)
Oct 25, 2021 2.720 2.770 2.500 2.720 198,716 +0.02(+0.74%)
Oct 22, 2021 2.740 2.750 2.680 2.700 45,037 -0.04(-1.46%)
Oct 21, 2021 2.740 2.790 2.730 2.740 57,202 -0.02(-0.72%)
Oct 20, 2021 2.790 2.790 2.750 2.760 45,263 +0.03(+1.10%)
Oct 19, 2021 2.710 2.770 2.700 2.730 51,186 +0.02(+0.74%)
Oct 18, 2021 2.770 2.780 2.670 2.710 147,955 -0.08(-2.87%)
Oct 15, 2021 2.900 2.910 2.790 2.790 55,650 -0.08(-2.79%)
Oct 14, 2021 2.870 2.920 2.800 2.870 134,663 +0.05(+1.77%)
Oct 13, 2021 2.770 2.870 2.770 2.820 39,527 +0.04(+1.44%)
Oct 12, 2021 2.810 2.850 2.760 2.780 50,436 -0.05(-1.77%)
Oct 11, 2021 2.890 2.910 2.800 2.830 73,828 -0.08(-2.75%)
Oct 08, 2021 2.990 3.031 2.880 2.910 85,899 -0.05(-1.69%)
Oct 07, 2021 3.010 3.040 2.960 2.960 61,303 -0.04(-1.33%)
Oct 06, 2021 2.980 3.000 2.870 3.000 83,198 +0.02(+0.67%)
Oct 05, 2021 2.870 2.980 2.860 2.980 76,315 +0.16(+5.67%)
Oct 04, 2021 2.990 2.990 2.760 2.820 266,895 -0.16(-5.37%)
Oct 01, 2021 2.960 3.020 2.900 2.980 101,861 +0.03(+1.02%)
Sep 30, 2021 2.990 3.057 2.870 2.950 137,934 -0.06(-1.99%)
Sep 29, 2021 3.140 3.170 2.820 3.010 345,109 -0.16(-5.05%)
Sep 28, 2021 3.250 3.260 3.140 3.170 139,263 -0.05(-1.55%)
Sep 27, 2021 3.090 3.250 3.090 3.220 165,792 +0.13(+4.21%)
Sep 24, 2021 3.130 3.175 3.060 3.090 99,244 -0.04(-1.28%)
Sep 23, 2021 3.060 3.205 3.060 3.130 238,692 +0.09(+2.96%)
Sep 22, 2021 3.130 3.140 3.020 3.040 219,396 -0.09(-2.88%)
Sep 21, 2021 3.160 3.230 3.090 3.130 134,132 -0.02(-0.63%)
Sep 20, 2021 3.410 3.410 3.040 3.150 449,573 -0.28(-8.16%)
Sep 17, 2021 3.070 3.430 3.070 3.430 860,152 +0.32(+10.29%)
Sep 16, 2021 2.770 3.277 2.750 3.110 1,517,308 +0.39(+14.34%)
Sep 15, 2021 2.610 2.720 2.600 2.720 100,510 +0.09(+3.42%)
Sep 14, 2021 2.600 2.720 2.600 2.630 98,557 +0.00(+0.00%)
Sep 13, 2021 2.750 2.750 2.560 2.630 205,783 -0.05(-1.87%)
Sep 10, 2021 2.660 2.750 2.620 2.680 109,765 -0.02(-0.74%)
Sep 09, 2021 2.670 2.720 2.360 2.700 604,764 +0.01(+0.37%)
Sep 08, 2021 2.760 2.770 2.680 2.690 123,923 -0.09(-3.24%)
Sep 07, 2021 2.880 2.920 2.760 2.780 159,053 -0.07(-2.46%)
Sep 03, 2021 2.760 2.890 2.760 2.850 98,370 +0.07(+2.52%)
Sep 02, 2021 2.900 2.900 2.760 2.780 106,752 -0.11(-3.81%)
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.