ARC Document Solutions, Inc. Historical Stock Prices

ARC 
$5.61
*  
0.01
0.18%
Get ARC Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ARC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ARC After Hours
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.65  5.71  5.60  5.61 108,126
07/29/2014 5.47 5.67 5.4 5.62 148,819
07/28/2014 5.56 5.65 5.4 5.47 113,842
07/25/2014 5.67 5.74 5.52 5.57 248,920
07/24/2014 5.86 5.88 5.75 5.76 116,406
07/23/2014 5.63 5.92 5.63 5.83 142,763
07/22/2014 5.69 5.8 5.57 5.63 134,923
07/21/2014 5.76 5.79 5.62 5.66 106,776
07/18/2014 5.45 5.87 5.45 5.79 187,899
07/17/2014 5.51 5.55 5.4 5.43 204,362
07/16/2014 5.68 5.68 5.56 5.58 185,279
07/15/2014 5.78 5.83 5.59 5.62 134,131
07/14/2014 5.79 6.2002 5.79 5.8 129,889
07/11/2014 5.78 5.85 5.67 5.72 137,795
07/10/2014 5.51 5.85 5.45 5.79 154,402
07/09/2014 6 6.1 5.66 5.66 221,954
07/08/2014 5.9 6.02 5.67 6 239,911
07/07/2014 6.2 6.25 5.93 5.94 126,673
07/03/2014 6.17 6.25 6.14 6.22 86,636
07/02/2014 6.01 6.25 6.01 6.14 187,704
07/01/2014 5.87 6.14 5.87 5.98 244,213
06/30/2014 5.99 5.99 5.805 5.86 181,631
06/27/2014 6.06 6.3 5.96 5.99 1,235,780
06/26/2014 6.13 6.2 6 6.13 121,628
06/25/2014 6.02 6.15 5.9 6.14 201,935
06/24/2014 5.9 6.338 5.9 6.09 318,749
06/23/2014 5.97 5.97 5.83 5.9 135,230
06/20/2014 6.2 6.22 5.91 5.93 249,543
06/19/2014 6.34 6.35 6.16 6.17 72,122
06/18/2014 6.26 6.39 6.2 6.29 183,612
06/17/2014 5.77 6.26 5.76 6.25 265,870
06/16/2014 5.74 5.79 5.725 5.76 213,428
06/13/2014 6.03 6.052 5.74 5.77 100,417
06/12/2014 6.16 6.17 5.975 6.03 110,867
06/11/2014 6.2 6.24 6.13 6.21 53,767
06/10/2014 6.31 6.41 6.2 6.25 146,894
06/09/2014 6.28 6.4 6.24 6.35 141,309
06/06/2014 6.31 6.41 6.18 6.3 180,624
06/05/2014 6.07 6.27 6.01 6.24 120,721
06/04/2014 6.01 6.09 5.95 6.06 77,144
06/03/2014 6.1 6.15 5.98 6.07 121,545
06/02/2014 6.23 6.23 6.02 6.16 119,487
05/30/2014 6.26 6.27 6.12 6.2 196,109
05/29/2014 6.28 6.33 6.13 6.23 101,706
05/28/2014 6.25 6.36 6.23 6.25 146,547
05/27/2014 6.23 6.37 6.23 6.25 134,595
05/23/2014 6 6.19 6 6.15 134,910
05/22/2014 5.9 6.08 5.87 6.01 109,356
05/21/2014 5.84 5.98 5.8 5.91 129,062
05/20/2014 6.01 6.01 5.72 5.83 222,667
05/19/2014 5.72 6.02 5.72 6 105,842
05/16/2014 5.87 5.87 5.67 5.82 183,977
05/15/2014 5.99 5.99 5.72 5.88 263,141
05/14/2014 6.25 6.29 5.97 6 226,111
05/13/2014 6.6 6.6 6.28 6.29 247,357
05/12/2014 6.52 6.73 6.43 6.61 193,372
05/09/2014 6.14 6.49 6.08 6.49 154,859
05/08/2014 6.2 6.29 6.07 6.14 186,101
05/07/2014 6.06 6.596 5.79 6.2 390,595
05/06/2014 6.28 6.35 6.14 6.2 248,729
05/05/2014 6.12 6.39 6.05 6.34 103,925
05/02/2014 6.32 6.41 6.17 6.2 158,939
05/01/2014 6.36 6.47 6.12 6.33 189,129
04/30/2014 6.17 6.4199 5.99 6.4 187,615
04/29/2014 6.21 6.3 6.154 6.17 114,949
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?