La bourse est fermée

ARC Document Solutions, Inc. (ARC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,7900+0,0400 (+1,45 %)
À la clôture : 04:00PM EDT
2,7503 -0,04 (-1,42 %)
Échanges après Bourse : 05:59PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20242,76002,83002,76002,79002,790097 900
09 mai 20242,73002,77002,69002,75002,750078 900
08 mai 20242,67002,79002,64002,75002,7500139 600
07 mai 20242,73002,78002,67002,67002,670099 300
06 mai 20242,71002,80002,68002,75002,7500148 100
03 mai 20242,72002,72002,68002,68002,680067 900
02 mai 20242,67002,72002,67002,71002,710024 600
01 mai 20242,65002,68002,64002,66002,660042 100
30 avr. 20242,66002,67002,62002,64002,640059 900
29 avr. 20242,69002,73002,64002,67002,670092 500
29 avr. 20240.05 Dividende
26 avr. 20242,74002,78002,74002,76002,7100124 900
25 avr. 20242,74002,75002,68002,74002,690428 000
24 avr. 20242,70002,77002,70002,77002,719866 400
23 avr. 20242,63002,70002,63002,68002,6314103 300
22 avr. 20242,65002,69002,65002,65002,6020184 300
19 avr. 20242,68002,70002,66002,66002,6118301 600
18 avr. 20242,68002,69002,66002,69002,641346 800
17 avr. 20242,65002,68002,64002,65002,6020115 500
16 avr. 20242,62002,68002,62002,65002,602061 400
15 avr. 20242,66002,67002,62002,65002,6020122 200
12 avr. 20242,62002,66002,62002,63002,582453 700
11 avr. 20242,61002,69002,56002,62002,572592 900
10 avr. 20242,64002,65002,60002,62002,572567 900
09 avr. 20242,66002,67002,63002,64002,592291 100
08 avr. 20242,69002,69002,66002,66002,611868 700
05 avr. 20242,65002,69002,64002,69002,641361 400
04 avr. 20242,70002,71002,63002,66002,611883 900
03 avr. 20242,68002,73002,66002,67002,621695 300
02 avr. 20242,66002,70002,65002,70002,651183 700
01 avr. 20242,75002,75002,63002,66002,6118139 500
28 mars 20242,73002,77002,66002,77002,7198167 800
27 mars 20242,75002,78002,72002,73002,6805193 200
26 mars 20242,70002,75002,69002,75002,700296 800
25 mars 20242,67002,72002,67002,70002,6511272 700
22 mars 20242,56002,67002,56002,67002,6216217 700
21 mars 20242,60002,64002,57002,58002,533397 400
20 mars 20242,57002,61002,56002,61002,5627162 800
19 mars 20242,57002,61002,56002,56002,5136124 200
18 mars 20242,64002,64002,56002,56002,5136126 800
15 mars 20242,64002,69002,60002,65002,6020233 000
14 mars 20242,63002,65002,60002,63002,582440 900
13 mars 20242,64002,66002,61002,64002,592268 600
12 mars 20242,62002,66002,60002,64002,5922114 000
11 mars 20242,62002,63002,57002,61002,5627119 400
08 mars 20242,61002,64002,60002,63002,582470 700
07 mars 20242,64002,65002,58002,61002,5627147 600
06 mars 20242,64002,64002,59002,63002,582495 600
05 mars 20242,65002,68002,61002,64002,592294 500
04 mars 20242,65002,66002,58002,62002,5725167 800
01 mars 20242,69002,71002,59002,65002,6020288 100
29 févr. 20242,68002,72002,60002,71002,6609241 300
28 févr. 20242,70002,72002,65002,70002,6511214 300
27 févr. 20242,71002,75002,65002,68002,6314356 500
26 févr. 20242,65002,72002,65002,72002,6707256 600
23 févr. 20242,62002,68002,61002,68002,6314155 200
22 févr. 20242,69002,72002,61002,63002,5824178 100
21 févr. 20242,69002,71002,62002,65002,6020223 400
20 févr. 20242,72002,76002,69002,69002,6413136 200
16 févr. 20242,76002,77002,70002,71002,6609184 600
15 févr. 20242,78002,78002,64002,76002,7100248 400
14 févr. 20242,73002,82002,69002,75002,7002169 700
13 févr. 20242,80002,84002,64002,67002,6216255 200
12 févr. 20242,84002,92002,81002,81002,7591132 600
09 févr. 20242,91002,95002,83002,85002,7984162 800
08 févr. 20242,89002,95002,86002,94002,886764 900
07 févr. 20242,89002,93002,86002,92002,8671121 800
06 févr. 20242,93002,98002,85002,91002,8573134 100
05 févr. 20242,93002,96002,85002,92002,8671178 800
02 févr. 20242,94002,96002,91002,95002,896691 400
01 févr. 20242,92003,01002,91002,99002,935897 400
31 janv. 20243,04003,06002,88002,95002,8966235 700
30 janv. 20243,06003,09003,03003,04002,9849109 700
30 janv. 20240.05 Dividende
29 janv. 20243,11003,16003,04003,14003,0340239 800
26 janv. 20243,02003,10003,02003,07002,9664100 400
25 janv. 20243,02003,05003,00003,05002,947181 300
24 janv. 20243,01003,02002,98002,98002,8794114 700
23 janv. 20242,91003,00002,91002,95002,8504130 800
22 janv. 20242,95003,00002,90002,94002,8408132 000
19 janv. 20243,03003,03002,92002,94002,8408141 200
18 janv. 20243,06003,06002,94002,98002,879478 400
17 janv. 20243,07003,12003,02003,03002,927776 500
16 janv. 20243,09003,19003,09003,12003,0147149 700
12 janv. 20243,10003,13002,99003,10002,9954186 300
11 janv. 20242,89003,12002,81003,07002,9664422 300
10 janv. 20242,92002,96002,88002,88002,7828174 800
09 janv. 20243,00003,00002,90002,91002,8118183 300
08 janv. 20243,10003,10003,01003,03002,9277133 700
05 janv. 20243,12003,15003,03003,07002,9664105 400
04 janv. 20243,20003,22003,10003,12003,0147108 300
03 janv. 20243,25003,25003,14003,17003,0630142 500
02 janv. 20243,30003,32003,23003,26003,1500100 300
29 déc. 20233,13003,28003,13003,28003,1693159 400
28 déc. 20233,30003,30003,12003,14003,034075 800
27 déc. 20233,32003,34003,23003,29003,1790121 800
26 déc. 20233,18003,30003,18003,28003,169381 200
22 déc. 20233,07003,17003,03003,16003,0533156 700
21 déc. 20233,03003,05002,96003,05002,947174 500
20 déc. 20232,98003,05002,95002,99002,8891120 200
*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...