Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

ARC

American Reprographics Company

$2.08 0.07 (3.26%)
16:27 EDT ARC Stock Quote Delayed 15 Minutes
  • ARC Stock Chart
  • Historical ARC Prices
Dividend & Yield:       N/A (N/A)
P/E:       -4.16
Market Cap:       94.15M
EPS:       -0.5
Volume:       40,200
Day's Range:       2.06 - 2.15
52wk Range:       1.62 - 3.59
Previous Close:       2.08
Historical Data for ARC
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 2.15 2.15 2.06 40,217 2.08 -0.07   -3.26%
05/23/19 2.08 2.16 2.08 129,365 2.15 0.06   2.87%
05/22/19 2.05 2.12 2.05 32,302 2.09 0.00   0.00%
05/21/19 2.08 2.16 2.07 72,172 2.09 0.01   0.48%
05/20/19 2.02 2.10 1.97 85,214 2.08 0.03   1.46%
05/17/19 2.06 2.11 2.04 56,900 2.05 -0.02   -0.97%
05/16/19 2.17 2.17 2.05 72,403 2.07 -0.08   -3.72%
05/15/19 2.15 2.18 2.12 52,886 2.15 -0.04   -1.83%
05/14/19 2.05 2.20 2.00 98,728 2.19 0.14   6.83%
05/13/19 2.04 2.06 1.94 294,801 2.05 -0.01   -0.49%
05/10/19 2.12 2.12 2.05 167,600 2.06 -0.08   -3.74%
05/09/19 2.22 2.22 2.05 130,646 2.14 -0.08   -3.60%
05/08/19 2.29 2.29 2.18 144,334 2.22 -0.09   -3.90%
05/07/19 2.25 2.36 2.25 110,127 2.31 -0.06   -2.53%
05/06/19 2.30 2.40 2.30 105,356 2.37 0.05   2.16%
05/03/19 2.30 2.32 2.26 38,200 2.32 0.03   1.31%
05/02/19 2.29 2.38 2.27 70,327 2.29 0.00   0.00%
05/01/19 2.38 2.39 2.26 144,968 2.29 -0.09   -3.78%
04/30/19 2.41 2.42 2.32 103,396 2.38 -0.02   -0.83%
04/29/19 2.33 2.42 2.31 85,517 2.40 0.06   2.56%
04/26/19 2.37 2.39 2.34 50,800 2.34 -0.03   -1.27%
04/25/19 2.40 2.44 2.35 20,154 2.37 -0.03   -1.25%
04/24/19 2.39 2.43 2.32 119,784 2.40 0.04   1.69%
04/23/19 2.33 2.42 2.30 239,874 2.36 0.05   2.16%
04/22/19 2.42 2.42 2.30 75,667 2.31 -0.10   -4.15%
04/18/19 2.44 2.47 2.40 42,300 2.41 -0.04   -1.63%
04/17/19 2.40 2.47 2.38 68,146 2.45 0.05   2.08%
04/16/19 2.42 2.46 2.38 46,628 2.40 -0.02   -0.83%
04/15/19 2.40 2.45 2.38 152,112 2.42 0.04   1.68%
04/12/19 2.36 2.43 2.33 115,000 2.38 0.04   1.71%
04/11/19 2.30 2.34 2.27 279,255 2.34 0.05   2.18%
04/10/19 2.34 2.38 2.25 162,097 2.29 -0.04   -1.72%
04/09/19 2.29 2.33 2.26 388,052 2.33 0.05   2.19%
04/08/19 2.22 2.34 2.21 61,899 2.28 0.06   2.70%
04/05/19 2.19 2.25 2.17 301,900 2.22 0.02   0.91%
04/04/19 2.25 2.27 2.20 53,342 2.20 -0.06   -2.65%
04/03/19 2.29 2.29 2.24 215,596 2.26 0.00   0.00%
04/02/19 2.29 2.29 2.23 62,521 2.26 -0.03   -1.31%
04/01/19 2.29 2.29 2.25 109,188 2.29 0.06   2.69%
03/29/19 2.21 2.26 2.16 120,100 2.23 0.02   0.90%
03/28/19 2.26 2.30 2.21 70,633 2.21 -0.06   -2.64%
03/27/19 2.26 2.28 2.24 36,012 2.27 0.03   1.34%
03/26/19 2.28 2.28 2.21 36,351 2.24 -0.01   -0.44%
03/25/19 2.22 2.27 2.18 99,750 2.25 0.01   0.45%
03/22/19 2.33 2.38 2.21 120,700 2.24 -0.10   -4.27%
03/21/19 2.32 2.36 2.27 75,798 2.34 0.01   0.43%
03/20/19 2.25 2.35 2.22 91,510 2.33 0.06   2.64%
03/19/19 2.33 2.38 2.24 46,583 2.27 -0.07   -2.99%
03/18/19 2.24 2.36 2.15 104,847 2.34 0.11   4.93%
03/15/19 2.35 2.39 2.22 152,000 2.23 -0.12   -5.11%
03/14/19 2.32 2.39 2.28 71,237 2.35 -0.02   -0.84%
03/13/19 2.33 2.41 2.32 109,396 2.37 0.02   0.85%
03/12/19 2.30 2.38 2.30 70,800 2.35 0.07   3.07%
03/11/19 2.29 2.31 2.25 72,573 2.28 0.00   0.00%
03/08/19 2.24 2.34 2.24 59,600 2.28 0.04   1.79%
03/07/19 2.21 2.31 2.11 1,388,512 2.24 0.04   1.82%
03/06/19 2.25 2.32 2.20 80,876 2.20 -0.04   -1.79%
03/05/19 2.29 2.31 2.18 145,857 2.24 -0.05   -2.18%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?