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 (%)
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%)
Jul 01, 2014 15.48 16.61 15.41 15.60 457,791 +0.40(+2.63%)
Jun 30, 2014 16.23 16.66 15.05 15.20 143,978 -0.98(-6.06%)
Jun 27, 2014 16.89 17.29 16.18 16.18 516,266 -0.84(-4.94%)
Jun 26, 2014 17.56 17.79 16.87 17.02 60,479 -0.05(-0.29%)
Jun 25, 2014 17.42 17.85 16.75 17.07 51,219 -0.47(-2.68%)
Jun 24, 2014 17.11 17.99 16.72 17.54 101,390 +0.31(+1.80%)
Jun 23, 2014 17.62 17.62 16.60 17.23 94,729 +0.11(+0.64%)
Jun 20, 2014 17.25 17.73 16.32 17.12 90,652 +0.04(+0.23%)
Jun 19, 2014 17.62 17.62 16.97 17.08 43,473 -0.27(-1.56%)
Jun 18, 2014 17.77 18.26 16.67 17.35 96,924 +1.04(+6.38%)
Jun 17, 2014 16.16 16.53 15.75 16.31 92,943 +0.23(+1.43%)
Jun 16, 2014 15.39 16.22 15.32 16.08 90,757 +0.84(+5.51%)
Jun 13, 2014 14.86 15.50 14.65 15.24 59,412 +0.38(+2.56%)
Jun 12, 2014 15.23 15.23 14.55 14.86 58,865 -0.14(-0.93%)
Jun 11, 2014 15.00 15.17 14.60 15.00 28,414 +0.05(+0.33%)
Jun 10, 2014 15.00 15.00 14.90 14.95 29,355 +0.56(+3.89%)
Jun 06, 2014 13.80 14.80 13.50 14.39 123,313 +0.65(+4.73%)
Jun 05, 2014 13.11 13.80 13.00 13.74 72,620 +0.61(+4.65%)
Jun 04, 2014 12.80 13.15 12.53 13.13 41,853 +0.35(+2.74%)
Jun 03, 2014 13.02 13.10 12.50 12.78 28,535 -0.22(-1.69%)
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.