La bourse est fermée

ARC Document Solutions, Inc. (ARC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,7600+0,0200 (+0,73 %)
À la clôture : 04:00PM EDT
2,7100 -0,05 (-1,81 %)
Échanges après Bourse : 07:54PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,74002,78002,74002,76002,7600124 900
25 avr. 20242,74002,75002,68002,74002,740028 000
24 avr. 20242,70002,77002,70002,77002,770066 400
23 avr. 20242,63002,70002,63002,68002,6800103 300
22 avr. 20242,65002,69002,65002,65002,6500184 300
19 avr. 20242,68002,70002,66002,66002,6600301 600
18 avr. 20242,68002,69002,66002,69002,690046 800
17 avr. 20242,65002,68002,64002,65002,6500115 500
16 avr. 20242,62002,68002,62002,65002,650061 400
15 avr. 20242,66002,67002,62002,65002,6500122 200
12 avr. 20242,62002,66002,62002,63002,630053 700
11 avr. 20242,61002,69002,56002,62002,620092 900
10 avr. 20242,64002,65002,60002,62002,620067 900
09 avr. 20242,66002,67002,63002,64002,640091 100
08 avr. 20242,69002,69002,66002,66002,660068 700
05 avr. 20242,65002,69002,64002,69002,690061 400
04 avr. 20242,70002,71002,63002,66002,660083 900
03 avr. 20242,68002,73002,66002,67002,670095 300
02 avr. 20242,66002,70002,65002,70002,700083 700
01 avr. 20242,75002,75002,63002,66002,6600139 500
28 mars 20242,73002,77002,66002,77002,7700167 800
27 mars 20242,75002,78002,72002,73002,7300193 200
26 mars 20242,70002,75002,69002,75002,750096 800
25 mars 20242,67002,72002,67002,70002,7000272 700
22 mars 20242,56002,67002,56002,67002,6700217 700
21 mars 20242,60002,64002,57002,58002,580097 400
20 mars 20242,57002,61002,56002,61002,6100162 800
19 mars 20242,57002,61002,56002,56002,5600124 200
18 mars 20242,64002,64002,56002,56002,5600126 800
15 mars 20242,64002,69002,60002,65002,6500233 000
14 mars 20242,63002,65002,60002,63002,630040 900
13 mars 20242,64002,66002,61002,64002,640068 600
12 mars 20242,62002,66002,60002,64002,6400114 000
11 mars 20242,62002,63002,57002,61002,6100119 400
08 mars 20242,61002,64002,60002,63002,630070 700
07 mars 20242,64002,65002,58002,61002,6100147 600
06 mars 20242,64002,64002,59002,63002,630095 600
05 mars 20242,65002,68002,61002,64002,640094 500
04 mars 20242,65002,66002,58002,62002,6200167 800
01 mars 20242,69002,71002,59002,65002,6500288 100
29 févr. 20242,68002,72002,60002,71002,7100241 300
28 févr. 20242,70002,72002,65002,70002,7000214 300
27 févr. 20242,71002,75002,65002,68002,6800356 500
26 févr. 20242,65002,72002,65002,72002,7200256 600
23 févr. 20242,62002,68002,61002,68002,6800155 200
22 févr. 20242,69002,72002,61002,63002,6300178 100
21 févr. 20242,69002,71002,62002,65002,6500223 400
20 févr. 20242,72002,76002,69002,69002,6900136 200
16 févr. 20242,76002,77002,70002,71002,7100184 600
15 févr. 20242,78002,78002,64002,76002,7600248 400
14 févr. 20242,73002,82002,69002,75002,7500169 700
13 févr. 20242,80002,84002,64002,67002,6700255 200
12 févr. 20242,84002,92002,81002,81002,8100132 600
09 févr. 20242,91002,95002,83002,85002,8500162 800
08 févr. 20242,89002,95002,86002,94002,940064 900
07 févr. 20242,89002,93002,86002,92002,9200121 800
06 févr. 20242,93002,98002,85002,91002,9100134 100
05 févr. 20242,93002,96002,85002,92002,9200178 800
02 févr. 20242,94002,96002,91002,95002,950091 400
01 févr. 20242,92003,01002,91002,99002,990097 400
31 janv. 20243,04003,06002,88002,95002,9500235 700
30 janv. 20243,06003,09003,03003,04003,0400109 700
30 janv. 20240.05 Dividende
29 janv. 20243,11003,16003,04003,14003,0900239 800
26 janv. 20243,02003,10003,02003,07003,0211100 400
25 janv. 20243,02003,05003,00003,05003,001481 300
24 janv. 20243,01003,02002,98002,98002,9325114 700
23 janv. 20242,91003,00002,91002,95002,9030130 800
22 janv. 20242,95003,00002,90002,94002,8932132 000
19 janv. 20243,03003,03002,92002,94002,8932141 200
18 janv. 20243,06003,06002,94002,98002,932578 400
17 janv. 20243,07003,12003,02003,03002,981876 500
16 janv. 20243,09003,19003,09003,12003,0703149 700
12 janv. 20243,10003,13002,99003,10003,0506186 300
11 janv. 20242,89003,12002,81003,07003,0211422 300
10 janv. 20242,92002,96002,88002,88002,8341174 800
09 janv. 20243,00003,00002,90002,91002,8637183 300
08 janv. 20243,10003,10003,01003,03002,9818133 700
05 janv. 20243,12003,15003,03003,07003,0211105 400
04 janv. 20243,20003,22003,10003,12003,0703108 300
03 janv. 20243,25003,25003,14003,17003,1195142 500
02 janv. 20243,30003,32003,23003,26003,2081100 300
29 déc. 20233,13003,28003,13003,28003,2278159 400
28 déc. 20233,30003,30003,12003,14003,090075 800
27 déc. 20233,32003,34003,23003,29003,2376121 800
26 déc. 20233,18003,30003,18003,28003,227881 200
22 déc. 20233,07003,17003,03003,16003,1097156 700
21 déc. 20233,03003,05002,96003,05003,001474 500
20 déc. 20232,98003,05002,95002,99002,9424120 200
19 déc. 20233,00003,00002,96002,98002,932557 700
18 déc. 20233,00003,00002,88002,98002,9325107 700
15 déc. 20232,99002,99002,92002,99002,9424110 400
14 déc. 20232,96003,00002,89002,95002,9030132 900
13 déc. 20232,76002,91002,76002,91002,8637353 200
12 déc. 20232,90002,97002,76002,77002,7259168 100
11 déc. 20232,95002,98002,90002,91002,863769 800
08 déc. 20232,98003,01002,95002,96002,912958 000
07 déc. 20233,02003,04002,95003,00002,9522109 300
06 déc. 20233,04003,08003,01003,05003,001464 200
05 déc. 20232,94003,05002,94002,99002,9424142 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...