ARC - ARC Document Solutions, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.562.802.562.762.76424,399
Dec 14, 20172.582.652.552.562.56167,700
Dec 13, 20172.502.632.502.602.60187,700
Dec 12, 20172.462.592.442.482.48163,600
Dec 11, 20172.432.482.392.442.44168,600
Dec 08, 20172.422.492.402.422.42152,900
Dec 07, 20172.412.502.302.412.41176,600
Dec 06, 20172.502.532.392.412.41183,500
Dec 05, 20172.542.612.502.532.53202,100
Dec 04, 20172.682.752.512.542.54283,700
Dec 01, 20172.762.802.622.672.67165,500
Nov 30, 20173.003.002.762.762.76333,200
Nov 29, 20172.853.122.852.972.97183,900
Nov 28, 20173.003.002.832.872.87205,100
Nov 27, 20173.013.062.883.003.00143,500
Nov 24, 20172.963.072.953.013.01214,900
Nov 22, 20172.802.992.782.952.95220,800
Nov 21, 20172.662.832.652.822.82193,900
Nov 20, 20172.712.792.612.682.68355,600
Nov 17, 20172.862.932.652.652.65202,000
Nov 16, 20172.702.992.692.902.90172,700
Nov 15, 20172.812.822.672.682.68179,000
Nov 14, 20172.682.932.682.842.84220,000
Nov 13, 20172.922.972.712.712.71272,100
Nov 10, 20173.093.132.922.922.92182,400
Nov 09, 20172.923.172.893.113.11232,500
Nov 08, 20172.812.952.792.932.93399,500
Nov 07, 20172.742.892.672.812.81279,100
Nov 06, 20172.752.902.602.772.77541,700
Nov 03, 20173.473.472.652.822.82522,900
Nov 02, 20173.313.843.013.483.48613,800
Nov 01, 20174.504.504.274.444.44116,800
Oct 31, 20174.284.494.284.424.42237,600
Oct 30, 20174.644.684.304.314.31155,100
Oct 27, 20174.634.654.514.604.60197,900
Oct 26, 20174.564.684.564.634.6368,200
Oct 25, 20174.664.664.504.554.55263,900
Oct 24, 20174.754.844.644.664.66220,400
Oct 23, 20174.674.704.534.694.69261,500
Oct 20, 20174.394.644.364.624.62164,700
Oct 19, 20174.194.374.174.354.35314,300
Oct 18, 20174.154.234.114.194.19300,300
Oct 17, 20174.214.274.104.124.12237,700
Oct 16, 20174.114.224.064.174.17564,800
Oct 13, 20174.054.074.024.054.05263,300
Oct 12, 20174.064.063.964.044.04214,100
Oct 11, 20174.044.103.984.064.06190,900
Oct 10, 20173.934.073.894.034.03281,500
Oct 09, 20174.064.113.903.933.93140,800
Oct 06, 20174.084.114.014.034.0398,200
Oct 05, 20174.054.134.024.064.0698,200
Oct 04, 20174.124.183.994.014.01122,300
Oct 03, 20174.134.194.044.114.11142,200
Oct 02, 20174.114.154.074.114.11340,200
Sep 29, 20174.114.144.054.094.09218,000
Sep 28, 20174.054.144.044.104.10315,300
Sep 27, 20173.974.073.974.074.07155,800
Sep 26, 20173.964.083.923.943.94100,500
Sep 25, 20173.943.983.873.943.94106,300
Sep 22, 20173.923.973.883.943.9433,400
Sep 21, 20173.923.973.903.913.9151,800
Sep 20, 20173.843.973.843.923.9257,700
Sep 19, 20173.923.953.813.843.8495,000
Sep 18, 20174.004.033.913.943.9493,600
Sep 15, 20173.904.033.893.953.95230,900
Sep 14, 20173.823.943.783.893.8956,300
Sep 13, 20173.763.873.753.823.82103,200
Sep 12, 20173.633.753.593.753.7543,400
Sep 11, 20173.553.613.543.553.5534,000
Sep 08, 20173.533.683.503.513.5154,200
Sep 07, 20173.653.703.533.563.5652,000
Sep 06, 20173.723.773.623.653.65101,900
Sep 05, 20173.633.743.623.713.7187,100
Sep 01, 20173.573.653.543.633.6390,600
Aug 31, 20173.473.583.463.533.5377,800
Aug 30, 20173.443.533.433.453.4553,000
Aug 29, 20173.463.593.433.443.4470,600
Aug 28, 20173.473.553.413.493.4958,100
Aug 25, 20173.533.603.463.473.4736,900
Aug 24, 20173.523.573.483.523.5238,500
Aug 23, 20173.553.593.503.513.5144,800
Aug 22, 20173.603.633.513.603.6044,200
Aug 21, 20173.553.603.503.563.5649,300
Aug 18, 20173.543.663.523.533.53110,900
Aug 17, 20173.753.833.603.613.6182,400
Aug 16, 20173.803.993.753.773.7799,100
Aug 15, 20173.813.853.713.803.8082,900
Aug 14, 20173.503.803.503.773.7797,800
Aug 11, 20173.623.683.333.523.52139,600
Aug 10, 20173.733.803.653.673.6771,500
Aug 09, 20173.853.933.743.763.7668,600
Aug 08, 20173.924.013.893.903.9039,900
Aug 07, 20173.934.023.823.913.9165,100
Aug 04, 20173.783.913.763.893.89150,800
Aug 03, 20173.914.013.753.783.78124,900
Aug 02, 20174.034.053.743.873.87183,900
Aug 01, 20173.523.603.423.513.5162,800
Jul 31, 20173.443.673.423.463.46108,600
Jul 28, 20173.583.703.453.453.4584,300
Jul 27, 20173.793.853.583.623.6274,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...