Skip to main content
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 (%)
Jan 31, 2013 6.020 6.020 6.020 6.020 300 +0.05(+0.84%)
Jan 30, 2013 5.890 5.994 5.890 5.970 405 -0.03(-0.50%)
Jan 29, 2013 6.000 6.016 6.000 6.000 600 +0.08(+1.35%)
Jan 28, 2013 5.940 5.940 5.920 5.920 300 -0.00(-0.08%)
Jan 22, 2013 5.900 5.925 5.925 5.925 800 +0.00(+0.08%)
Jan 18, 2013 5.920 5.940 5.920 5.920 446 +0.00(+0.00%)
Jan 17, 2013 5.970 5.970 5.920 5.920 400 -0.04(-0.67%)
Jan 16, 2013 5.960 5.960 5.960 5.960 300 -0.02(-0.33%)
Jan 15, 2013 5.990 5.990 5.980 5.980 1,200 +0.01(+0.17%)
Jan 14, 2013 6.000 6.020 5.970 5.970 3,036 -0.03(-0.50%)
Jan 10, 2013 6.000 6.000 6.000 6.000 800 +0.03(+0.50%)
Jan 09, 2013 5.970 5.970 5.970 5.970 2,000 +0.00(+0.00%)
Jan 08, 2013 5.970 5.970 5.970 5.970 300 -0.05(-0.83%)
Jan 07, 2013 5.950 6.020 5.940 6.020 1,541 +0.07(+1.18%)
Jan 04, 2013 6.010 6.020 5.950 5.950 6,000 -0.04(-0.67%)
Jan 03, 2013 6.220 6.220 5.990 5.990 1,400 -0.05(-0.83%)
Jan 02, 2013 6.040 6.040 6.040 6.040 3,600 +0.00(+0.00%)
Dec 28, 2012 6.040 6.040 6.040 6.040 0 -0.25(-3.97%)
Dec 19, 2012 6.290 6.290 6.290 6.290 0 +0.34(+5.72%)
Dec 18, 2012 5.970 5.970 5.760 5.949 1,516 +0.01(+0.16%)
Dec 14, 2012 6.000 5.940 5.940 5.940 6,500 -0.01(-0.17%)
Dec 13, 2012 5.950 5.950 5.950 5.950 300 -0.05(-0.83%)
Dec 11, 2012 6.000 6.000 6.000 6.000 300 +0.00(+0.00%)
Dec 07, 2012 6.040 6.000 6.000 6.000 16,300 -0.05(-0.83%)
Dec 06, 2012 6.050 6.050 6.050 6.050 300 +0.15(+2.54%)
Dec 05, 2012 6.000 6.000 5.900 5.900 999 -0.30(-4.84%)
Nov 30, 2012 6.200 6.200 6.200 6.200 300 -0.11(-1.74%)
Nov 29, 2012 6.310 6.310 6.310 6.310 1,012 -0.30(-4.54%)
Nov 26, 2012 6.480 6.610 6.610 6.610 27,500 +0.09(+1.38%)
Nov 23, 2012 6.520 6.520 6.520 6.520 300 -0.48(-6.86%)
Nov 21, 2012 6.380 7.000 6.370 7.000 4,600 +0.65(+10.23%)
Nov 20, 2012 6.390 6.400 6.057 6.350 1,692 +0.16(+2.58%)
Nov 19, 2012 6.240 6.240 6.190 6.190 509 +0.01(+0.16%)
Nov 16, 2012 6.390 6.390 6.045 6.180 874 +0.19(+3.17%)
Nov 15, 2012 6.400 6.420 4.610 5.990 17,101 -0.31(-4.92%)
Nov 14, 2012 6.850 6.850 6.300 6.300 1,310 -0.66(-9.48%)
Nov 09, 2012 6.960 6.960 6.960 6.960 300 +0.61(+9.61%)
Nov 08, 2012 6.350 6.350 6.350 6.350 500 +0.19(+3.07%)
Nov 07, 2012 6.410 6.490 6.000 6.161 2,042 -0.72(-10.45%)
Nov 06, 2012 6.880 6.880 6.880 6.880 800 +0.03(+0.44%)
Nov 05, 2012 6.850 6.850 6.850 6.850 100 +0.54(+8.51%)
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.