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 (%)
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%)
Mar 05, 2013 5.560 5.560 5.560 5.560 700 +0.04(+0.72%)
Feb 28, 2013 5.520 5.520 5.520 5.520 800 -0.08(-1.43%)
Feb 27, 2013 5.600 5.600 5.600 5.600 200 +0.04(+0.72%)
Feb 26, 2013 5.560 5.560 5.560 5.560 200 +0.04(+0.73%)
Feb 22, 2013 5.520 5.520 5.520 5.520 100 -0.05(-0.90%)
Feb 21, 2013 5.570 5.570 5.570 5.570 100 -0.10(-1.76%)
Feb 20, 2013 5.670 5.670 5.670 5.670 212 +0.13(+2.35%)
Feb 19, 2013 5.800 5.830 5.480 5.540 3,421 -0.28(-4.81%)
Feb 14, 2013 5.880 5.820 5.820 5.820 2,800 -0.09(-1.46%)
Feb 13, 2013 5.870 5.906 5.870 5.906 200 +0.05(+0.78%)
Feb 12, 2013 5.880 5.880 5.860 5.860 300 -0.02(-0.34%)
Feb 11, 2013 5.940 5.940 5.880 5.880 3,233 -0.03(-0.51%)
Feb 08, 2013 5.890 5.910 5.890 5.910 1,300 +0.01(+0.17%)
Feb 07, 2013 5.920 5.920 5.900 5.900 1,800 +0.03(+0.51%)
Feb 06, 2013 5.870 5.870 5.870 5.870 100 -0.15(-2.49%)
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.