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 29, 2013 16.82 17.40 16.45 16.64 0 -0.14(-0.83%)
Nov 27, 2013 17.25 17.66 16.56 16.78 0 -0.11(-0.65%)
Nov 26, 2013 17.25 18.38 16.10 16.89 0 -0.56(-3.21%)
Nov 25, 2013 16.71 19.20 16.25 17.45 0 +1.46(+9.13%)
Nov 22, 2013 21.44 21.50 15.60 15.99 0 -3.66(-18.63%)
Nov 21, 2013 19.85 23.37 18.01 19.65 270,127 +0.42(+2.18%)
Nov 20, 2013 22.81 25.05 18.71 19.23 0 -6.52(-25.32%)
Nov 19, 2013 32.80 32.80 25.26 25.75 361,500 -6.17(-19.33%)
Nov 18, 2013 32.96 37.80 30.05 31.92 0 -1.31(-3.94%)
Nov 15, 2013 38.77 38.77 30.52 33.23 0 -4.98(-13.03%)
Nov 14, 2013 35.93 43.73 33.00 38.21 0 +14.72(+62.66%)
Nov 12, 2013 23.77 26.00 20.64 23.49 263,000 +0.51(+2.22%)
Nov 11, 2013 21.50 28.39 21.50 22.98 0 +1.74(+8.19%)
Nov 08, 2013 22.39 25.93 20.26 21.24 0 -1.33(-5.89%)
Nov 07, 2013 19.08 23.55 18.26 22.57 107,560 +4.36(+23.94%)
Nov 06, 2013 16.50 19.00 16.25 18.21 0 +1.93(+11.86%)
Nov 05, 2013 16.46 16.46 16.00 16.28 0 +0.02(+0.12%)
Nov 04, 2013 14.41 16.49 14.31 16.26 0 +1.56(+10.61%)
Nov 01, 2013 15.08 15.80 14.00 14.70 0 -1.27(-7.95%)
Oct 31, 2013 17.31 17.99 14.79 15.97 0 -1.13(-6.61%)
Oct 30, 2013 14.55 17.10 13.40 17.10 0 +3.25(+23.47%)
Oct 29, 2013 11.50 13.87 11.30 13.85 0 +2.45(+21.49%)
Oct 28, 2013 11.00 11.50 10.72 11.40 0 +0.64(+5.95%)
Oct 25, 2013 10.13 10.76 10.13 10.76 0 +0.51(+4.98%)
Oct 24, 2013 11.00 11.31 10.11 10.25 0 -0.80(-7.24%)
Oct 23, 2013 12.29 12.32 10.70 11.05 0 -0.85(-7.14%)
Oct 22, 2013 11.27 13.49 11.25 11.90 0 +1.80(+17.82%)
Oct 21, 2013 7.600 10.95 7.600 10.10 0 +2.51(+33.07%)
Oct 18, 2013 7.680 7.694 7.580 7.590 1,893 +0.08(+1.07%)
Oct 17, 2013 7.596 7.650 7.510 7.510 0 -0.09(-1.18%)
Oct 16, 2013 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 15, 2013 7.690 7.690 7.350 7.600 0 -0.05(-0.65%)
Oct 14, 2013 7.300 7.650 7.300 7.650 0 +0.25(+3.38%)
Oct 11, 2013 7.200 7.400 7.200 7.400 0 +0.12(+1.65%)
Oct 10, 2013 7.300 7.300 7.280 7.280 0 +0.07(+0.97%)
Oct 09, 2013 7.100 7.300 7.100 7.210 0 +0.11(+1.53%)
Oct 08, 2013 7.436 7.450 7.000 7.101 0 -0.35(-4.68%)
Oct 07, 2013 6.400 7.450 6.380 7.450 0 +1.25(+20.16%)
Oct 02, 2013 6.200 6.200 6.200 6.200 0 -0.10(-1.59%)
Sep 30, 2013 6.170 6.300 6.300 6.300 4,000 +0.10(+1.61%)
Sep 27, 2013 6.200 6.250 6.190 6.200 0 +0.02(+0.32%)
Sep 25, 2013 6.160 6.180 6.180 6.180 500 +0.01(+0.16%)
Sep 24, 2013 6.330 6.360 6.150 6.170 0 -0.23(-3.59%)
Sep 20, 2013 6.190 6.400 6.400 6.400 8,800 +0.20(+3.23%)
Sep 19, 2013 6.160 6.439 6.150 6.200 0 +0.00(+0.00%)
Sep 18, 2013 6.200 6.200 6.200 6.200 0 +0.02(+0.32%)
Sep 17, 2013 5.980 6.180 5.979 6.180 0 -0.01(-0.16%)
Sep 16, 2013 6.160 6.200 6.000 6.190 0 -0.01(-0.16%)
Sep 12, 2013 5.360 6.200 6.200 6.200 9,800 +0.92(+17.42%)
Sep 10, 2013 5.280 5.280 5.280 5.280 300 -0.03(-0.56%)
Sep 09, 2013 5.287 5.450 5.140 5.310 0 -0.04(-0.75%)
Sep 06, 2013 5.240 5.350 5.240 5.350 0 +0.18(+3.48%)
Sep 04, 2013 5.400 5.170 5.170 5.170 10,800 -0.23(-4.26%)
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.