ARCP

Historical Stock Prices

$8.33
*  
unch
unch
Get ARCP Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ARCP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 8.05 8.4 8 8.33 19,887,540
12/23/2014 8.28 8.4 8.18 8.33 11,835,670
12/22/2014 8.02 8.34 7.86 8.33 13,570,560
12/19/2014 8.1 8.12 7.97 8.02 29,099,690
12/18/2014 8.42 8.59 7.5 8.07 39,905,830
12/17/2014 7.585 8.54 7.53 8.41 23,797,200
12/16/2014 8.17 8.17 7.66 7.7 33,369,050
12/15/2014 8.16 8.455 8 8.225 43,767,100
12/12/2014 9.21 9.24 8.97 8.99 15,149,580
12/11/2014 9.16 9.29 9.14 9.23 16,182,210
12/10/2014 9.23 9.28 9.105 9.2 10,989,280
12/09/2014 9.19 9.27 9.09 9.23 10,829,760
12/08/2014 9.22 9.3 9.1 9.19 9,148,956
12/05/2014 9.19 9.31 9.07 9.26 11,869,540
12/04/2014 9.21 9.29 9.11 9.18 12,548,490
12/03/2014 9.45 9.49 9.23 9.29 12,043,860
12/02/2014 9.28 9.35 9.17 9.29 10,598,190
12/01/2014 9.36 9.4 9.24 9.27 14,040,150
11/28/2014 9.5 9.57 9.14 9.4 5,862,682
11/26/2014 9.05 9.47 9.03 9.46 21,879,020
11/25/2014 9.04 9.14 8.95 9.05 15,973,880
11/24/2014 9.03 9.16 9 9.04 17,541,350
11/21/2014 8.99 9.105 8.96 8.995 16,143,510
11/20/2014 8.79 9.19 8.75 8.98 28,663,660
11/19/2014 8.81 8.84 8.7 8.77 7,756,397
11/18/2014 8.69 8.91 8.64 8.82 16,685,310
11/17/2014 8.7 8.86 8.63 8.73 14,275,340
11/14/2014 8.66 9.115 8.6 8.73 25,184,870
11/13/2014 8.77 8.94 8.69 8.81 14,631,290
11/12/2014 8.64 8.86 8.54 8.79 14,047,500
11/11/2014 8.53 8.73 8.45 8.66 12,513,780
11/10/2014 8.84 9.04 8.47 8.5 24,335,500
11/07/2014 8.67 8.955 8.54 8.79 25,850,200
11/06/2014 8.7 8.96 8.54 8.64 24,633,440
11/05/2014 8.25 8.79 8.12 8.71 29,790,180
11/04/2014 7.95 8.24 7.71 8.15 42,288,670
11/03/2014 7.53 8.42 7.38 7.85 111,789,600
10/31/2014 9.48 9.64 8.8 8.87 75,069,920
10/30/2014 9.74 9.74 9.12 9.42 78,545,720
10/29/2014 9.87 10.24 7.85 10 230,677,900
10/28/2014 12.45 12.46 12.34 12.38 13,353,030
10/27/2014 12.33 12.48 12.27 12.48 14,583,390
10/24/2014 12.31 12.36 12.22 12.35 8,559,510
10/23/2014 12.11 12.32 12.085 12.32 14,627,160
10/22/2014 12.25 12.285 12.02 12.07 5,758,133
10/21/2014 12.15 12.2 12.065 12.2 6,160,109
10/20/2014 11.89 12.09 11.89 12.08 5,646,812
10/17/2014 12.14 12.15 11.9 11.92 7,614,674
10/16/2014 11.66 12.1 11.5969 12.08 10,916,350
10/15/2014 11.58 11.74 11.42 11.73 15,653,350
10/14/2014 11.73 11.81 11.54 11.61 12,859,870
10/13/2014 11.58 11.77 11.51 11.615 7,986,916
10/10/2014 11.64 11.8 11.54 11.56 10,752,400
10/09/2014 11.92 11.98 11.57 11.58 15,439,740
10/08/2014 11.81 11.93 11.6525 11.9 18,568,590
10/07/2014 11.95 12 11.77 11.82 12,593,920
10/06/2014 12.04 12.0799 11.93 11.94 13,819,070
10/03/2014 11.9 12.03 11.84 12.03 18,468,820
10/02/2014 12 12.09 11.71 11.85 15,242,530
10/01/2014 12.05 12.077 11.87 12.035 32,062,460
09/30/2014 12.34 12.45 12.05 12.06 17,480,580
09/29/2014 12.44 12.5 12.25 12.37 10,071,350
09/26/2014 12.17 12.45 12.11 12.37 12,687,800
09/25/2014 12.15 12.2 12 12.13 9,708,926
09/24/2014 12.13 12.26 12.09 12.17 6,853,608
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?