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 30, 2014 12.76 12.95 12.31 12.47 47,196 -0.28(-2.20%)
May 29, 2014 12.55 12.95 12.20 12.75 29,795 +0.20(+1.59%)
May 28, 2014 12.89 13.06 12.40 12.55 100,777 -0.35(-2.71%)
May 27, 2014 12.94 13.53 12.63 12.90 46,751 +0.10(+0.78%)
May 23, 2014 12.80 12.80 12.80 12.80 27,400 +0.03(+0.23%)
May 22, 2014 12.21 12.77 12.18 12.77 65,582 +0.65(+5.36%)
May 21, 2014 12.25 12.49 12.05 12.12 36,951 -0.11(-0.90%)
May 20, 2014 12.59 12.59 12.06 12.23 24,995 -0.45(-3.55%)
May 19, 2014 13.08 13.50 12.53 12.68 49,193 -0.32(-2.46%)
May 16, 2014 12.69 13.10 12.68 13.00 40,890 +0.04(+0.31%)
May 15, 2014 14.12 14.12 12.76 12.96 75,476 -0.67(-4.92%)
May 14, 2014 12.53 14.77 12.08 13.63 142,187 +1.30(+10.54%)
May 13, 2014 13.05 13.05 12.27 12.33 62,980 -0.49(-3.82%)
May 12, 2014 13.00 13.14 12.58 12.82 56,507 -0.08(-0.62%)
May 09, 2014 13.59 13.97 12.53 12.90 98,363 -0.90(-6.52%)
May 08, 2014 13.90 14.38 13.27 13.80 50,610 -0.42(-2.95%)
May 07, 2014 15.38 15.49 13.90 14.22 55,765 -1.12(-7.30%)
May 06, 2014 15.98 16.03 15.34 15.34 44,341 -0.62(-3.88%)
May 05, 2014 15.66 17.53 15.20 15.96 49,887 +0.15(+0.95%)
May 02, 2014 17.15 17.15 15.62 15.81 121,000 -25.69(-61.90%)
May 01, 2014 40.92 42.38 40.92 41.50 76,300 -0.01(-0.02%)
Apr 30, 2014 40.70 41.51 39.83 41.51 23,595 +0.51(+1.24%)
Apr 29, 2014 41.41 41.51 39.71 41.00 45,005 -0.51(-1.23%)
Apr 28, 2014 40.57 42.22 40.44 41.51 45,803 +1.09(+2.70%)
Apr 25, 2014 45.31 45.31 38.64 40.42 68,073 -5.64(-12.24%)
Apr 24, 2014 44.65 47.28 43.00 46.06 70,789 +1.92(+4.35%)
Apr 23, 2014 42.30 44.98 41.54 44.14 37,178 +1.53(+3.59%)
Apr 22, 2014 42.00 42.95 40.38 42.61 30,124 +0.49(+1.16%)
Apr 21, 2014 42.60 43.73 41.12 42.12 31,253 +0.10(+0.24%)
Apr 17, 2014 41.50 42.02 42.02 42.02 128,500 +0.38(+0.91%)
Apr 16, 2014 40.63 41.95 39.76 41.64 44,118 +2.19(+5.55%)
Apr 15, 2014 38.66 40.90 38.00 39.45 59,238 +1.55(+4.09%)
Apr 14, 2014 36.45 37.90 36.27 37.90 18,989 +1.60(+4.41%)
Apr 11, 2014 35.99 37.50 35.55 36.30 18,650 -0.29(-0.79%)
Apr 10, 2014 37.50 38.49 35.00 36.59 92,244 -0.56(-1.51%)
Apr 09, 2014 36.21 37.43 35.69 37.15 41,017 +0.68(+1.86%)
Apr 08, 2014 34.76 36.71 34.59 36.47 46,088 +1.92(+5.56%)
Apr 07, 2014 34.87 35.26 33.86 34.55 39,752 -0.47(-1.34%)
Apr 04, 2014 36.88 37.00 35.00 35.02 15,226 -1.65(-4.50%)
Apr 03, 2014 37.95 37.95 35.75 36.67 31,549 -0.91(-2.42%)
Apr 02, 2014 36.55 37.90 36.55 37.58 21,322 +1.07(+2.93%)
Apr 01, 2014 34.86 37.00 34.52 36.51 26,864 +2.03(+5.89%)
Mar 31, 2014 33.10 34.60 33.10 34.48 19,592 +1.35(+4.07%)
Mar 28, 2014 33.55 34.11 32.54 33.13 24,962 -0.45(-1.35%)
Mar 27, 2014 33.23 33.70 32.75 33.58 10,726 -0.15(-0.43%)
Mar 26, 2014 34.26 34.80 32.62 33.73 24,037 -0.77(-2.23%)
Mar 25, 2014 34.17 34.88 32.55 34.50 43,972 -0.12(-0.35%)
Mar 24, 2014 34.00 34.90 33.50 34.62 44,929 +0.90(+2.67%)
Mar 21, 2014 31.95 33.73 31.95 33.72 65,209 +2.43(+7.77%)
Mar 20, 2014 32.00 32.00 29.18 31.29 37,137 -0.12(-0.38%)
Mar 19, 2014 31.30 32.52 30.64 31.41 63,653 -0.09(-0.29%)
Mar 18, 2014 31.00 33.88 30.62 31.50 55,940 +1.72(+5.78%)
Mar 17, 2014 28.75 30.00 27.76 29.78 39,045 +1.30(+4.56%)
Mar 14, 2014 28.25 29.33 27.62 28.48 20,307 +0.41(+1.46%)
Mar 13, 2014 27.58 28.80 27.57 28.07 15,881 +0.37(+1.34%)
Mar 12, 2014 27.82 28.00 27.05 27.70 13,213 +0.29(+1.06%)
Mar 11, 2014 28.52 28.52 27.41 27.41 16,460 -0.49(-1.76%)
Mar 10, 2014 28.76 29.59 27.00 27.90 43,010 -1.08(-3.73%)
Mar 07, 2014 30.80 30.80 28.36 28.98 25,328 -1.49(-4.89%)
Mar 06, 2014 30.70 30.79 29.80 30.47 15,700 -0.20(-0.65%)
Mar 05, 2014 29.97 30.75 29.80 30.67 29,589 +0.82(+2.75%)
Mar 04, 2014 29.24 30.10 27.14 29.85 32,339 +1.08(+3.75%)
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.