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 (%)
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%)
Feb 04, 2013 6.020 6.020 6.020 6.020 1,600 -0.00(-0.00%)
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%)
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.