ARC Document Solutions, Inc. Historical Stock Prices

ARC 
$6.82
*  
0.09
1.3%
Get ARC Alerts
*Delayed - data as of Jul. 28, 2015 15:01 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-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01  6.90  6.96  6.77  6.82 124,568
07/27/2015 6.81 6.98 6.76 6.91 146,269
07/24/2015 7.15 7.1625 6.9 6.9 301,389
07/23/2015 7.38 7.39 7.15 7.18 190,048
07/22/2015 7.3 7.41 7.26 7.37 239,640
07/21/2015 7.53 7.6 7.28 7.3 269,034
07/20/2015 7.47 7.55 7.3 7.54 138,896
07/17/2015 7.61 7.61 7.31 7.45 168,781
07/16/2015 7.58 7.65 7.46 7.63 176,826
07/15/2015 7.73 7.8 7.43 7.47 212,697
07/14/2015 7.62 7.77 7.62 7.75 222,172
07/13/2015 7.7 7.76 7.52 7.64 130,785
07/10/2015 7.59 7.69 7.59 7.67 133,660
07/09/2015 7.55 7.58 7.375 7.54 186,300
07/08/2015 7.34 7.52 7.34 7.47 156,968
07/07/2015 7.29 7.45 7.04 7.39 628,224
07/06/2015 7.22 7.33 7.2 7.3 203,506
07/02/2015 7.49 7.49 7.275 7.3 105,614
07/01/2015 7.65 7.7 7.39 7.46 214,190
06/30/2015 7.3 7.63 7.2 7.61 295,926
06/29/2015 7.28 7.35 7.22 7.24 481,139
06/26/2015 7.39 7.428 7.24 7.35 720,958
06/25/2015 7.32 7.48 7.25 7.38 210,898
06/24/2015 7.33 7.37 7.22 7.29 423,459
06/23/2015 7.08 7.36 7 7.33 276,644
06/22/2015 6.92 7.08 6.9 7.05 688,091
06/19/2015 7.13 7.13 6.92 6.93 517,354
06/18/2015 7.08 7.25 7.012 7.13 156,018
06/17/2015 7.28 7.28 6.97 7.04 370,828
06/16/2015 7.26 7.37 7.14 7.23 175,376
06/15/2015 7.37 7.48 7.19 7.3 217,801
06/12/2015 7.64 7.65 7.34 7.44 136,620
06/11/2015 7.54 7.67 7.46 7.67 119,511
06/10/2015 7.28 7.54 7.23 7.47 277,875
06/09/2015 7.66 7.66 7.18 7.22 225,997
06/08/2015 7.63 7.69 7.4 7.52 117,809
06/05/2015 7.56 7.67 7.41 7.67 123,524
06/04/2015 7.63 7.75 7.5 7.56 209,310
06/03/2015 7.67 7.72 7.58 7.71 82,448
06/02/2015 7.47 7.62 7.4 7.61 232,775
06/01/2015 7.56 7.6 7.43 7.5 106,721
05/29/2015 7.4 7.54 7.3 7.49 331,969
05/28/2015 7.35 7.43 7.3 7.43 88,843
05/27/2015 7.31 7.46 7.29 7.39 171,257
05/26/2015 7.22 7.39 7.13 7.29 258,756
05/22/2015 7.46 7.54 7.24 7.26 313,852
05/21/2015 7.84 7.84 7.35 7.46 324,474
05/20/2015 8.02 8.05 7.75 7.87 162,560
05/19/2015 8.12 8.2 7.89 7.91 124,450
05/18/2015 8.06 8.16 8.05 8.13 205,075
05/15/2015 8.13 8.2725 8.03 8.11 228,158
05/14/2015 8.17 8.26 8.065 8.13 159,007
05/13/2015 8.1 8.26 8.1 8.14 135,140
05/12/2015 8.27 8.344 8.0344 8.1 247,347
05/11/2015 8.29 8.51 8.29 8.33 119,680
05/08/2015 8.37 8.44 8.3 8.32 138,012
05/07/2015 8.47 8.47 8.19 8.24 265,544
05/06/2015 8.84 8.84 8.1 8.45 818,803
05/05/2015 9.07 9.13 8.85 8.93 249,769
05/04/2015 9.02 9.19 9.02 9.1 159,117
05/01/2015 8.56 9.05 8.56 9.03 336,996
04/30/2015 8.71 8.76 8.48 8.54 315,281
04/29/2015 8.78 8.8614 8.68 8.73 172,968
04/28/2015 8.76 8.91 8.65 8.86 152,227
04/27/2015 9.02 9.18 8.73 8.78 145,331
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?