ARCP

Historical Stock Prices

$12.67
*  
0.09
0.72%
Get ARCP Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 12.55 12.69 12.52 12.67 7,667,877
07/10/2014 12.41 12.6 12.4 12.58 8,399,790
07/09/2014 12.43 12.46 12.32 12.44 5,470,219
07/08/2014 12.43 12.6 12.39 12.41 9,896,010
07/07/2014 12.44 12.54 12.39 12.41 8,480,216
07/03/2014 12.54 12.56 12.35 12.42 4,558,854
07/02/2014 12.62 12.64 12.56 12.62 9,633,494
07/01/2014 12.52 12.66 12.52 12.59 8,153,042
06/30/2014 12.54 12.59 12.4 12.53 9,083,174
06/27/2014 12.42 12.5 12.335 12.5 75,475,200
06/26/2014 12.4 12.5 12.32 12.45 6,589,714
06/25/2014 12.47 12.47 12.3 12.39 7,856,004
06/24/2014 12.55 12.59 12.44 12.465 6,385,304
06/23/2014 12.6 12.71 12.495 12.55 14,280,490
06/20/2014 12.21 12.6 12.2 12.59 22,404,700
06/19/2014 12.06 12.18 12.02 12.17 12,874,070
06/18/2014 12.02 12.1 11.94 12.07 8,480,181
06/17/2014 11.97 12.07 11.94 12.05 11,148,470
06/16/2014 11.95 12.09 11.91 12.03 7,927,307
06/13/2014 12.02 12.02 11.86 11.96 7,538,135
06/12/2014 11.91 12.05 11.76 11.95 18,318,240
06/11/2014 12.08 12.15 11.76 11.94 31,560,710
06/10/2014 12.26 12.35 11.9917 12.1 15,829,410
06/09/2014 12.33 12.49 12.24 12.29 10,373,800
06/06/2014 12.5 12.5 12.32 12.38 11,132,430
06/05/2014 12.59 12.59 12.38 12.44 13,059,500
06/04/2014 12.62 12.75 12.41 12.47 14,689,940
06/03/2014 12.42 12.74 12.34 12.73 29,580,910
06/02/2014 12.5 12.5 12.27 12.37 12,072,290
05/30/2014 12.4 12.44 12.2 12.41 43,118,020
05/29/2014 12.47 12.5 12.26 12.34 16,562,960
05/28/2014 12.48 12.6 12.37 12.41 29,563,530
05/27/2014 12.42 12.5 12.37 12.44 15,511,780
05/23/2014 12.48 12.5 12.29 12.3 16,749,070
05/22/2014 12.35 12.49 12.26 12.45 119,853,000
05/21/2014 12.66 12.68 12.13 12.26 53,469,410
05/20/2014 12.86 12.975 12.76 12.9 9,892,924
05/19/2014 13.01 13.05 12.75 12.9 16,967,020
05/16/2014 13.17 13.17 12.96 13.1 13,694,890
05/15/2014 13.2 13.31 13.07 13.22 5,750,225
05/14/2014 13.38 13.41 13.17 13.29 7,237,413
05/13/2014 13.34 13.48 13.3 13.39 11,207,700
05/12/2014 13.14 13.41 13.11 13.34 8,215,885
05/09/2014 12.77 13.14 12.77 13.12 7,845,521
05/08/2014 12.85 12.98 12.6 12.86 10,637,600
05/07/2014 12.91 12.98 12.75 12.93 8,888,189
05/06/2014 12.9 12.93 12.81 12.86 5,414,533
05/05/2014 13.04 13.1 12.91 12.98 5,427,004
05/02/2014 13.11 13.17 13.01 13.08 5,798,553
05/01/2014 13.12 13.135 12.91 13.11 5,324,225
04/30/2014 12.96 13.11 12.82 13.09 7,198,920
04/29/2014 13.02 13.11 12.89 12.93 11,053,050
04/28/2014 13.07 13.19 12.6 12.62 26,136,500
04/25/2014 13.26 13.34 12.98 13.01 9,545,301
04/24/2014 13.28 13.38 13.16 13.21 9,819,753
04/23/2014 13.39 13.475 13.23 13.24 4,594,149
04/22/2014 13.34 13.52 13.34 13.4 5,327,356
04/21/2014 13.35 13.39 13.19 13.36 6,991,568
04/17/2014 13.35 13.43 13.18 13.29 5,081,421
04/16/2014 13.5 13.51 13.33 13.39 4,162,236
04/15/2014 13.38 13.45 13.2 13.44 5,978,244
04/14/2014 13.3 13.4 13.16 13.29 5,203,274
04/11/2014 13.24 13.44 13.21 13.23 7,209,435
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?