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, 2014 40.70 41.51 39.83 41.51 23,595 +0.51(+1.24%)
Apr 29, 2014 41.41 41.51 39.71 41.00 45,005 -0.51(-1.23%)
Apr 28, 2014 40.57 42.22 40.44 41.51 45,803 +1.09(+2.70%)
Apr 25, 2014 45.31 45.31 38.64 40.42 68,073 -5.64(-12.24%)
Apr 24, 2014 44.65 47.28 43.00 46.06 70,789 +1.92(+4.35%)
Apr 23, 2014 42.30 44.98 41.54 44.14 37,178 +1.53(+3.59%)
Apr 22, 2014 42.00 42.95 40.38 42.61 30,124 +0.49(+1.16%)
Apr 21, 2014 42.60 43.73 41.12 42.12 31,253 +0.10(+0.24%)
Apr 17, 2014 41.50 42.02 42.02 42.02 128,500 +0.38(+0.91%)
Apr 16, 2014 40.63 41.95 39.76 41.64 44,118 +2.19(+5.55%)
Apr 15, 2014 38.66 40.90 38.00 39.45 59,238 +1.55(+4.09%)
Apr 14, 2014 36.45 37.90 36.27 37.90 18,989 +1.60(+4.41%)
Apr 11, 2014 35.99 37.50 35.55 36.30 18,650 -0.29(-0.79%)
Apr 10, 2014 37.50 38.49 35.00 36.59 92,244 -0.56(-1.51%)
Apr 09, 2014 36.21 37.43 35.69 37.15 41,017 +0.68(+1.86%)
Apr 08, 2014 34.76 36.71 34.59 36.47 46,088 +1.92(+5.56%)
Apr 07, 2014 34.87 35.26 33.86 34.55 39,752 -0.47(-1.34%)
Apr 04, 2014 36.88 37.00 35.00 35.02 15,226 -1.65(-4.50%)
Apr 03, 2014 37.95 37.95 35.75 36.67 31,549 -0.91(-2.42%)
Apr 02, 2014 36.55 37.90 36.55 37.58 21,322 +1.07(+2.93%)
Apr 01, 2014 34.86 37.00 34.52 36.51 26,864 +2.03(+5.89%)
Mar 31, 2014 33.10 34.60 33.10 34.48 19,592 +1.35(+4.07%)
Mar 28, 2014 33.55 34.11 32.54 33.13 24,962 -0.45(-1.35%)
Mar 27, 2014 33.23 33.70 32.75 33.58 10,726 -0.15(-0.43%)
Mar 26, 2014 34.26 34.80 32.62 33.73 24,037 -0.77(-2.23%)
Mar 25, 2014 34.17 34.88 32.55 34.50 43,972 -0.12(-0.35%)
Mar 24, 2014 34.00 34.90 33.50 34.62 44,929 +0.90(+2.67%)
Mar 21, 2014 31.95 33.73 31.95 33.72 65,209 +2.43(+7.77%)
Mar 20, 2014 32.00 32.00 29.18 31.29 37,137 -0.12(-0.38%)
Mar 19, 2014 31.30 32.52 30.64 31.41 63,653 -0.09(-0.29%)
Mar 18, 2014 31.00 33.88 30.62 31.50 55,940 +1.72(+5.78%)
Mar 17, 2014 28.75 30.00 27.76 29.78 39,045 +1.30(+4.56%)
Mar 14, 2014 28.25 29.33 27.62 28.48 20,307 +0.41(+1.46%)
Mar 13, 2014 27.58 28.80 27.57 28.07 15,881 +0.37(+1.34%)
Mar 12, 2014 27.82 28.00 27.05 27.70 13,213 +0.29(+1.06%)
Mar 11, 2014 28.52 28.52 27.41 27.41 16,460 -0.49(-1.76%)
Mar 10, 2014 28.76 29.59 27.00 27.90 43,010 -1.08(-3.73%)
Mar 07, 2014 30.80 30.80 28.36 28.98 25,328 -1.49(-4.89%)
Mar 06, 2014 30.70 30.79 29.80 30.47 15,700 -0.20(-0.65%)
Mar 05, 2014 29.97 30.75 29.80 30.67 29,589 +0.82(+2.75%)
Mar 04, 2014 29.24 30.10 27.14 29.85 32,339 +1.08(+3.75%)
Mar 03, 2014 28.20 29.50 27.00 28.77 46,058 +1.37(+5.00%)
Feb 28, 2014 27.91 28.37 26.55 27.40 25,947 -0.60(-2.14%)
Feb 27, 2014 25.95 28.00 25.95 28.00 16,869 +1.86(+7.12%)
Feb 26, 2014 26.86 27.15 25.87 26.14 21,540 -0.47(-1.77%)
Feb 25, 2014 27.89 29.04 25.96 26.61 34,928 -0.96(-3.48%)
Feb 24, 2014 27.17 28.10 27.17 27.57 23,981 +0.03(+0.11%)
Feb 21, 2014 26.80 27.86 26.74 27.54 26,297 +1.26(+4.79%)
Feb 20, 2014 25.56 26.28 25.24 26.28 69,825 +0.52(+2.02%)
Feb 19, 2014 25.69 26.00 25.02 25.76 60,943 -0.24(-0.92%)
Feb 18, 2014 28.30 28.35 25.73 26.00 63,854 -2.37(-8.35%)
Feb 14, 2014 31.49 28.37 28.37 28.37 146,800 -1.28(-4.32%)
Feb 13, 2014 29.00 31.10 27.30 29.65 211,270 +4.08(+15.96%)
Feb 12, 2014 24.98 26.20 23.54 25.57 38,891 +0.61(+2.44%)
Feb 11, 2014 23.90 25.64 23.90 24.96 34,737 +1.14(+4.79%)
Feb 10, 2014 25.20 25.25 23.61 23.82 23,370 -0.53(-2.18%)
Feb 07, 2014 23.89 24.90 23.89 24.35 20,296 +0.61(+2.57%)
Feb 06, 2014 22.91 24.98 22.91 23.74 32,989 +0.71(+3.08%)
Feb 05, 2014 22.00 23.60 20.77 23.03 72,382 -0.98(-4.08%)
Feb 04, 2014 25.02 25.02 23.06 24.01 63,560 -0.42(-1.72%)
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.