Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arc Group Worldwide (NQ: ARCW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 5.180 5.400 5.000 5.400 3,400 +0.40(+8.00%)
May 30, 2013 5.128 5.210 5.000 5.000 0 -0.14(-2.67%)
May 29, 2013 5.137 5.137 5.137 5.137 100 +0.07(+1.32%)
May 28, 2013 4.988 5.120 4.988 5.070 6,215 +0.07(+1.48%)
May 24, 2013 5.000 5.000 4.996 4.996 0 +0.06(+1.13%)
May 23, 2013 4.950 4.950 4.940 4.940 0 -0.01(-0.20%)
May 22, 2013 4.950 4.955 4.950 4.950 0 -0.03(-0.65%)
May 21, 2013 4.970 4.982 4.950 4.982 0 +0.03(+0.65%)
May 20, 2013 4.950 4.950 4.950 4.950 0 -0.06(-1.24%)
May 17, 2013 5.060 5.060 5.000 5.012 0 +0.36(+7.78%)
May 16, 2013 4.840 4.910 4.650 4.650 2,564 -0.47(-9.18%)
May 10, 2013 5.120 5.120 5.120 5.120 800 +0.01(+0.20%)
May 09, 2013 5.110 5.110 5.110 5.110 0 +0.10(+2.00%)
May 08, 2013 4.800 5.014 4.800 5.010 0 +0.30(+6.37%)
May 07, 2013 4.710 4.710 4.710 4.710 0 -0.34(-6.73%)
May 03, 2013 5.060 5.050 5.050 5.050 1,500 -0.05(-0.98%)
May 02, 2013 5.100 5.100 5.100 5.100 0 +0.06(+1.19%)
May 01, 2013 5.040 5.040 5.040 5.040 0 -0.02(-0.40%)
Apr 30, 2013 5.060 5.060 5.060 5.060 0 +0.02(+0.40%)
Apr 29, 2013 5.040 5.043 5.005 5.040 1,800 +0.00(+0.00%)
Apr 24, 2013 5.040 5.040 5.040 5.040 0 +0.05(+1.00%)
Apr 23, 2013 5.050 5.050 4.990 4.990 2,300 -0.14(-2.73%)
Apr 22, 2013 5.130 5.130 5.130 5.130 0 +0.03(+0.59%)
Apr 19, 2013 5.160 5.160 5.100 5.100 2,900 -0.06(-1.16%)
Apr 18, 2013 5.160 5.160 5.160 5.160 100 +0.14(+2.79%)
Apr 17, 2013 5.280 5.280 5.020 5.020 1,205 -0.25(-4.74%)
Apr 16, 2013 5.330 5.330 5.270 5.270 1,020 -0.23(-4.17%)
Apr 15, 2013 5.360 5.499 5.350 5.499 900 +0.15(+2.79%)
Apr 11, 2013 5.350 5.350 5.350 5.350 500 +0.15(+2.88%)
Apr 10, 2013 5.230 5.230 5.200 5.200 6,400 +0.00(+0.00%)
Apr 09, 2013 5.040 5.200 5.000 5.200 19,793 +0.20(+3.98%)
Apr 08, 2013 5.030 5.038 5.000 5.001 1,300 -0.10(-1.94%)
Apr 05, 2013 5.100 5.100 5.070 5.100 911 +0.03(+0.59%)
Apr 04, 2013 5.070 5.070 5.070 5.070 100 +0.07(+1.40%)
Apr 03, 2013 5.000 5.000 5.000 5.000 900 -0.02(-0.40%)
Apr 01, 2013 5.020 5.020 5.020 5.020 0 -0.23(-4.32%)
Mar 25, 2013 5.240 5.247 5.247 5.247 800 +0.07(+1.29%)
Mar 22, 2013 5.280 5.280 5.170 5.180 1,617 -0.12(-2.27%)
Mar 21, 2013 5.430 5.430 5.200 5.300 2,200 -0.14(-2.57%)
Mar 20, 2013 5.460 5.460 5.430 5.440 1,000 -0.16(-2.86%)
Mar 19, 2013 5.600 5.600 5.600 5.600 300 +0.09(+1.63%)
Mar 12, 2013 5.510 5.510 5.510 5.510 300 +0.00(+0.00%)
Mar 11, 2013 5.530 5.530 5.510 5.510 300 -0.02(-0.36%)
Mar 08, 2013 5.540 5.540 5.530 5.530 900 -0.01(-0.18%)
Mar 07, 2013 5.550 5.550 5.540 5.540 400 -0.01(-0.18%)
Mar 06, 2013 5.610 5.750 5.550 5.550 1,702 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.