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 (%)
Sep 30, 2014 16.18 16.20 15.30 15.62 100,371 -0.61(-3.76%)
Sep 29, 2014 16.63 16.92 15.88 16.23 42,206 -0.71(-4.19%)
Sep 26, 2014 16.94 17.10 16.06 16.94 79,409 -0.14(-0.82%)
Sep 25, 2014 18.20 18.53 16.75 17.08 108,546 -1.44(-7.78%)
Sep 24, 2014 18.10 18.94 17.74 18.52 66,982 +0.89(+5.05%)
Sep 23, 2014 17.62 17.94 17.54 17.63 64,990 -0.16(-0.90%)
Sep 22, 2014 18.80 18.80 17.51 17.79 78,269 -1.37(-7.15%)
Sep 19, 2014 20.28 20.69 18.75 19.16 139,948 -1.08(-5.34%)
Sep 18, 2014 21.00 21.11 20.11 20.24 74,289 -0.77(-3.66%)
Sep 17, 2014 20.78 21.27 20.63 21.01 47,365 +0.07(+0.33%)
Sep 16, 2014 20.39 21.62 20.23 20.94 77,201 +0.34(+1.65%)
Sep 15, 2014 22.78 22.95 20.41 20.60 100,626 -2.40(-10.43%)
Sep 12, 2014 23.31 23.35 22.83 23.00 29,618 -0.11(-0.48%)
Sep 11, 2014 23.74 23.74 22.50 23.11 122,849 -0.14(-0.60%)
Sep 10, 2014 22.70 23.42 22.00 23.25 41,292 +1.00(+4.49%)
Sep 09, 2014 23.41 23.67 20.01 22.25 171,739 -0.97(-4.18%)
Sep 08, 2014 23.90 24.13 22.91 23.22 92,719 -0.52(-2.19%)
Sep 05, 2014 25.00 25.00 23.15 23.74 79,021 +0.64(+2.77%)
Sep 04, 2014 22.25 23.47 22.25 23.10 107,285 +1.06(+4.81%)
Sep 03, 2014 22.58 22.58 21.80 22.04 116,484 +0.34(+1.57%)
Sep 02, 2014 21.00 21.70 20.58 21.70 113,245 +1.74(+8.72%)
Aug 29, 2014 19.75 19.96 19.96 19.96 90,300 +0.92(+4.83%)
Aug 28, 2014 18.90 20.71 18.67 19.04 82,253 +0.22(+1.17%)
Aug 27, 2014 19.30 19.74 18.65 18.82 57,135 -0.36(-1.88%)
Aug 26, 2014 18.82 19.45 18.72 19.18 78,668 +0.29(+1.54%)
Aug 25, 2014 18.64 18.94 18.48 18.89 37,243 +0.45(+2.44%)
Aug 22, 2014 18.12 18.67 18.12 18.44 34,787 -0.07(-0.38%)
Aug 21, 2014 18.62 18.72 18.20 18.51 26,083 -0.04(-0.22%)
Aug 20, 2014 18.28 18.55 18.14 18.55 17,408 +0.26(+1.42%)
Aug 19, 2014 18.64 18.75 18.06 18.29 37,552 -0.42(-2.24%)
Aug 18, 2014 18.46 18.91 18.12 18.71 51,071 +0.59(+3.26%)
Aug 15, 2014 17.92 18.45 17.92 18.12 91,641 +0.49(+2.78%)
Aug 14, 2014 17.05 17.75 16.92 17.63 36,270 +0.59(+3.46%)
Aug 13, 2014 16.61 17.40 16.61 17.04 31,417 +0.70(+4.28%)
Aug 12, 2014 16.17 16.37 16.00 16.34 147,049 +0.20(+1.24%)
Aug 11, 2014 15.10 16.29 15.10 16.14 61,463 +1.19(+7.96%)
Aug 08, 2014 14.14 15.00 14.14 14.95 26,935 +0.96(+6.86%)
Aug 07, 2014 13.66 14.48 13.66 13.99 39,196 +0.35(+2.57%)
Aug 06, 2014 13.43 13.83 12.50 13.64 28,948 +0.01(+0.07%)
Aug 05, 2014 14.01 14.30 13.49 13.63 40,656 -0.38(-2.71%)
Aug 04, 2014 13.92 14.44 13.89 14.01 29,297 +0.34(+2.49%)
Aug 01, 2014 14.83 14.91 13.48 13.67 50,536 -1.20(-8.07%)
Jul 31, 2014 14.36 15.24 14.06 14.87 75,869 +0.29(+1.99%)
Jul 30, 2014 14.51 14.62 14.02 14.58 16,217 +0.04(+0.28%)
Jul 29, 2014 14.55 14.79 14.26 14.54 14,932 -0.05(-0.34%)
Jul 28, 2014 14.79 15.04 14.79 14.59 42,150 -0.25(-1.68%)
Jul 25, 2014 15.09 15.11 14.68 14.84 23,257 -0.32(-2.11%)
Jul 24, 2014 15.32 15.32 14.91 15.16 23,875 -0.20(-1.30%)
Jul 23, 2014 15.09 15.46 14.85 15.36 25,115 +0.30(+1.99%)
Jul 22, 2014 15.34 15.65 14.54 15.06 51,175 -0.27(-1.76%)
Jul 21, 2014 15.70 15.70 15.10 15.33 26,923 -0.18(-1.16%)
Jul 18, 2014 15.87 15.87 15.38 15.51 26,185 -0.34(-2.15%)
Jul 17, 2014 14.96 15.93 14.90 15.85 64,016 +0.75(+4.97%)
Jul 16, 2014 14.80 15.65 14.80 15.10 43,782 +0.37(+2.51%)
Jul 15, 2014 14.73 15.02 14.61 14.73 33,656 +0.00(+0.00%)
Jul 14, 2014 14.96 15.05 14.62 14.73 20,476 -0.04(-0.27%)
Jul 11, 2014 14.96 15.01 14.44 14.77 29,472 -0.27(-1.80%)
Jul 10, 2014 14.52 15.10 14.25 15.04 83,551 +0.17(+1.14%)
Jul 09, 2014 14.77 15.13 14.35 14.87 52,235 +0.09(+0.61%)
Jul 08, 2014 14.94 14.99 14.26 14.78 48,498 -0.29(-1.92%)
Jul 07, 2014 15.30 15.80 14.76 15.07 118,492 -0.43(-2.77%)
Jul 03, 2014 15.45 15.50 15.50 15.50 48,200 +0.12(+0.78%)
Jul 02, 2014 15.46 16.82 15.35 15.38 131,591 -0.22(-1.41%)
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.