ARC Document Solutions, Inc. Historical Stock Prices

ARC 
$9.5
*  
0.24
2.59%
Get ARC Alerts
*Delayed - data as of Jan. 28, 2015 15:06 ET  -  Find a broker to begin trading ARC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
15:06  9.33  9.55  9.18  9.50 117,521
01/27/2015 9.23 9.47 9.15 9.26 135,299
01/26/2015 9.37 9.46 9.22 9.3 100,100
01/23/2015 9.51 9.64 9.34 9.43 105,775
01/22/2015 8.82 9.52 8.82 9.49 271,365
01/21/2015 9.47 9.47 8.66 8.7 526,522
01/20/2015 9.38 9.88 9.27 9.55 612,607
01/16/2015 9.27 9.45 9.225 9.34 277,161
01/15/2015 9.64 9.72 9.12 9.34 312,023
01/14/2015 9.36 9.66 9.31 9.64 156,574
01/13/2015 9.76 10.03 9.31 9.42 663,137
01/12/2015 9.27 9.64 9.21 9.63 212,724
01/09/2015 9.38 9.5 9.23 9.28 175,920
01/08/2015 9.24 9.65 9.24 9.38 379,070
01/07/2015 9.4 9.48 9.05 9.14 177,889
01/06/2015 9.62 9.62 9.08 9.28 218,671
01/05/2015 9.97 10.04 9.45 9.55 244,618
01/02/2015 10.3 10.42 9.853 9.99 178,225
12/31/2014 10.27 10.59 10.16 10.22 341,844
12/30/2014 10.04 10.38 10.04 10.25 199,365
12/29/2014 10.18 10.31 9.99 10.04 148,410
12/26/2014 9.85 10.21 9.78 10.16 124,966
12/24/2014 9.68 9.91 9.66 9.8 66,472
12/23/2014 9.65 9.78 9.45 9.68 269,279
12/22/2014 9.49 9.72 9.49 9.6 179,303
12/19/2014 9.52 9.7 9.402 9.51 322,593
12/18/2014 9.57 9.65 9.3 9.53 310,357
12/17/2014 9.05 9.44 9.02 9.44 175,300
12/16/2014 9.1 9.44 9.03 9.05 150,435
12/15/2014 9.27 9.42 8.99 9.08 157,898
12/12/2014 9.35 9.49 9.02 9.25 464,356
12/11/2014 9.57 9.82 9.49 9.51 248,016
12/10/2014 9.79 9.97 9.48 9.49 194,358
12/09/2014 9.5 9.845 9.26 9.82 212,526
12/08/2014 9.81 9.97 9.59 9.6 169,272
12/05/2014 9.7 9.93 9.7 9.82 181,363
12/04/2014 9.71 9.89 9.57 9.7 204,220
12/03/2014 9.22 9.77 9.0501 9.7 598,824
12/02/2014 8.97 9.3 8.89 9.22 192,838
12/01/2014 9.59 9.64 8.9 8.92 282,721
11/28/2014 9.9 10 9.61 9.63 134,834
11/26/2014 9.56 10.15 9.514 9.85 244,129
11/25/2014 9.59 9.7 9.45 9.57 220,343
11/24/2014 9.45 9.82 9.36 9.54 297,254
11/21/2014 9.75 9.92 9.44 9.47 339,700
11/20/2014 9.39 9.6 9.19 9.57 283,699
11/19/2014 9.83 9.83 9.4 9.4 161,762
11/18/2014 9.54 10.07 9.54 9.84 297,904
11/17/2014 9.51 9.67 9.31 9.44 397,203
11/14/2014 9.91 9.91 9.56 9.59 302,763
11/13/2014 9.95 10.13 9.78 9.88 270,708
11/12/2014 9.91 9.95 9.7 9.93 242,054
11/11/2014 10.17 10.22 9.94 10 293,085
11/10/2014 9.99 10.18 9.81 10.17 450,122
11/07/2014 10.65 10.666 10.01 10.07 734,149
11/06/2014 10.02 10.21 9.93 10.03 483,421
11/05/2014 10.32 10.32 9.86 10.01 495,133
11/04/2014 10.37 10.59 10.12 10.27 341,705
11/03/2014 10.15 10.45 10.15 10.36 432,693
10/31/2014 10.45 10.53 10.12 10.15 640,093
10/30/2014 10.16 10.37 9.9301 10.24 316,914
10/29/2014 10.09 10.38 9.92 10.22 557,191
10/28/2014 9.82 10.06 9.77 10.01 671,642
10/27/2014 9.7 9.75 9.35 9.7 228,101
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?