Home > Quotes > ARC > Historical Prices

ARC Document Solutions, Inc. Historical Stock Prices

ARC 
$3.78
*  
0.01
  negative  
0.27%
Get ARC Alerts
*Delayed - data as of May 21, 2013 10:39 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:39  3.78  3.80  3.76  3.78 34,209
05/20/2013 3.51 3.88 3.51 3.77 359,932
05/17/2013 3.51 3.57 3.5 3.54 515,782
05/16/2013 3.47 3.591 3.45 3.49 269,703
05/15/2013 3.28 3.495 3.27 3.49 195,605
05/14/2013 3.3 3.3601 3.29 3.3 426,919
05/13/2013 3.29 3.31 3.27 3.31 467,877
05/10/2013 3.28 3.3 3.245 3.29 71,777
05/09/2013 3.3 3.305 3.23 3.24 252,224
05/08/2013 3.32 3.32 3.201 3.3 274,357
05/07/2013 3.32 3.32 3.17 3.27 359,348
05/06/2013 3.3 3.3 3.275 3.3 96,788
05/03/2013 3.13 3.29 3.13 3.26 216,162
05/02/2013 3.09 3.17 3.06 3.09 132,091
05/01/2013 3.21 3.25 3.08 3.08 241,505
04/30/2013 3.3 3.3 3.21 3.21 238,045
04/29/2013 3.29 3.31 3.2664 3.29 169,465
04/26/2013 3.29 3.3 3.25 3.26 306,114
04/25/2013 3.2 3.35 3.19 3.32 243,012
04/24/2013 3.27 3.3 3.17 3.2 123,162
04/23/2013 3.23 3.38 3.23 3.26 226,996
04/22/2013 3 3.24 2.92 3.13 365,018
04/19/2013 2.89 3.02 2.83 2.96 162,435
04/18/2013 2.89 2.95 2.86 2.89 150,998
04/17/2013 2.92 3.02 2.86 2.89 160,411
04/16/2013 2.85 2.93 2.81 2.92 97,148
04/15/2013 2.93 3.01 2.76 2.83 313,441
04/12/2013 2.87 2.95 2.86 2.95 139,832
04/11/2013 2.94 2.99 2.84 2.89 195,035
04/10/2013 2.88 3.03 2.86 2.98 262,438
04/09/2013 2.98 3 2.88 2.88 118,803
04/08/2013 2.87 2.98 2.7737 2.98 546,805
04/05/2013 2.79 2.87 2.76 2.85 303,008
04/04/2013 2.87 2.9 2.8525 2.88 233,532
04/03/2013 2.87 2.925 2.85 2.89 199,440
04/02/2013 2.91 2.94 2.88 2.88 258,666
04/01/2013 2.97 2.98 2.9223 2.95 204,929
03/28/2013 3.03 3.03 2.93 2.98 231,301
03/27/2013 2.92 3.03 2.9 3.03 604,906
03/26/2013 2.74 2.94 2.74 2.9 562,411
03/25/2013 2.77 2.79 2.7 2.7 98,520
03/22/2013 2.69 2.81 2.66 2.77 106,284
03/21/2013 2.79 2.82 2.67 2.68 179,494
03/20/2013 2.83 2.85 2.77 2.79 154,729
03/19/2013 2.79 2.8 2.76 2.77 107,055
03/18/2013 2.76 2.81 2.73 2.79 88,445
03/15/2013 2.805 2.85 2.78 2.81 395,501
03/14/2013 2.78 2.82 2.75 2.82 199,126
03/13/2013 2.77 2.85 2.76 2.78 189,536
03/12/2013 2.75 2.83 2.71 2.78 166,756
03/11/2013 2.68 2.87 2.59 2.78 325,821
03/08/2013 2.52 2.74 2.46 2.7 444,358
03/07/2013 2.41 2.49 2.39 2.47 128,033
03/06/2013 2.24 2.465 2.23 2.43 383,616
03/05/2013 2.29 2.31 2.18 2.23 435,552
03/04/2013 2.2 2.325 2.18 2.28 400,796
03/01/2013 2.19 2.22 2.12 2.14 184,130
02/28/2013 2.26 2.32 2.14 2.25 387,130
02/27/2013 2.17 2.32 2.17 2.27 87,027
02/26/2013 2.34 2.38 2.15 2.17 312,292
02/25/2013 2.37 2.41 2.33 2.33 136,387
02/22/2013 2.39 2.43 2.33 2.37 145,034
02/21/2013 2.36 2.55 2.36 2.37 147,729
02/20/2013 2.4 2.43 2.33 2.35 153,107
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.