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 (%)
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%)
Nov 02, 2012 6.810 6.810 6.312 6.312 520 -0.69(-9.82%)
Oct 26, 2012 6.990 7.000 7.000 7.000 1,800 +0.00(+0.00%)
Oct 24, 2012 6.990 7.000 7.000 7.000 1,500 +0.02(+0.34%)
Oct 19, 2012 5.730 6.976 6.976 6.976 1,800 -0.01(-0.20%)
Oct 16, 2012 6.990 6.990 6.990 6.990 0 +0.00(+0.00%)
Oct 15, 2012 7.030 7.030 6.540 6.990 2,103 -0.11(-1.55%)
Oct 12, 2012 7.100 7.100 7.100 7.100 500 +0.10(+1.43%)
Oct 10, 2012 7.120 7.000 7.000 7.000 10,500 -0.20(-2.78%)
Oct 09, 2012 7.200 7.200 7.200 7.200 500 +0.11(+1.55%)
Oct 03, 2012 7.090 7.090 7.090 7.090 300 -0.00(-0.00%)
Oct 01, 2012 7.090 7.090 7.090 7.090 0 +0.08(+1.14%)
Sep 28, 2012 7.010 7.010 7.010 7.010 865 -0.00(-0.03%)
Sep 27, 2012 7.012 7.012 7.012 7.012 143 -0.09(-1.24%)
Sep 26, 2012 7.010 7.100 7.000 7.100 2,208 +0.09(+1.28%)
Sep 25, 2012 7.100 7.100 7.010 7.010 423 -0.18(-2.50%)
Sep 24, 2012 7.190 7.190 7.190 7.190 256 +0.00(+0.00%)
Sep 21, 2012 7.010 7.190 7.010 7.190 520 +0.18(+2.57%)
Sep 18, 2012 7.200 7.010 7.010 7.010 4,500 -0.24(-3.30%)
Sep 17, 2012 7.249 7.249 7.249 7.249 1,000 -0.10(-1.37%)
Sep 14, 2012 7.350 7.350 7.350 7.350 326 +0.06(+0.82%)
Sep 10, 2012 7.320 7.290 7.290 7.290 4,000 -0.08(-1.09%)
Sep 05, 2012 7.370 7.370 7.370 7.370 300 +0.08(+1.10%)
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.