NYSE • USD
ARC Document Solutions, Inc. (ARC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2.6300 | 2.7000 | 2.6300 | 2.6800 | 2.6800 | 103,300 |
Apr 22, 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 184,300 |
Apr 19, 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 301,600 |
Apr 18, 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 46,800 |
Apr 17, 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 115,500 |
Apr 16, 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 61,400 |
Apr 15, 2024 | 2.6600 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 122,200 |
Apr 12, 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 53,700 |
Apr 11, 2024 | 2.6100 | 2.6900 | 2.5600 | 2.6200 | 2.6200 | 92,900 |
Apr 10, 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6200 | 2.6200 | 67,900 |
Apr 9, 2024 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.6400 | 91,100 |
Apr 8, 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 68,700 |
Apr 5, 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6900 | 2.6900 | 61,400 |
Apr 4, 2024 | 2.7000 | 2.7100 | 2.6300 | 2.6600 | 2.6600 | 83,900 |
Apr 3, 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 95,300 |
Apr 2, 2024 | 2.6600 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 83,700 |
Apr 1, 2024 | 2.7500 | 2.7500 | 2.6300 | 2.6600 | 2.6600 | 139,500 |
Mar 28, 2024 | 2.7300 | 2.7700 | 2.6600 | 2.7700 | 2.7700 | 167,800 |
Mar 27, 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 193,200 |
Mar 26, 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 96,800 |
Mar 25, 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7000 | 2.7000 | 272,700 |
Mar 22, 2024 | 2.5600 | 2.6700 | 2.5600 | 2.6700 | 2.6700 | 217,700 |
Mar 21, 2024 | 2.6000 | 2.6400 | 2.5700 | 2.5800 | 2.5800 | 97,400 |
Mar 20, 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 162,800 |
Mar 19, 2024 | 2.5700 | 2.6100 | 2.5600 | 2.5600 | 2.5600 | 124,200 |
Mar 18, 2024 | 2.6400 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 126,800 |
Mar 15, 2024 | 2.6400 | 2.6900 | 2.6000 | 2.6500 | 2.6500 | 233,000 |
Mar 14, 2024 | 2.6300 | 2.6500 | 2.6000 | 2.6300 | 2.6300 | 40,900 |
Mar 13, 2024 | 2.6400 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 68,600 |
Mar 12, 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 114,000 |
Mar 11, 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6100 | 2.6100 | 119,400 |
Mar 8, 2024 | 2.6100 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 70,700 |
Mar 7, 2024 | 2.6400 | 2.6500 | 2.5800 | 2.6100 | 2.6100 | 147,600 |
Mar 6, 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 95,600 |
Mar 5, 2024 | 2.6500 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 94,500 |
Mar 4, 2024 | 2.6500 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 167,800 |
Mar 1, 2024 | 2.6900 | 2.7100 | 2.5900 | 2.6500 | 2.6500 | 288,100 |
Feb 29, 2024 | 2.6800 | 2.7200 | 2.6000 | 2.7100 | 2.7100 | 241,300 |
Feb 28, 2024 | 2.7000 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 214,300 |
Feb 27, 2024 | 2.7100 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 356,500 |
Feb 26, 2024 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.7200 | 256,600 |
Feb 23, 2024 | 2.6200 | 2.6800 | 2.6100 | 2.6800 | 2.6800 | 155,200 |
Feb 22, 2024 | 2.6900 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 178,100 |
Feb 21, 2024 | 2.6900 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 223,400 |
Feb 20, 2024 | 2.7200 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 136,200 |
Feb 16, 2024 | 2.7600 | 2.7700 | 2.7000 | 2.7100 | 2.7100 | 184,600 |
Feb 15, 2024 | 2.7800 | 2.7800 | 2.6400 | 2.7600 | 2.7600 | 248,400 |
Feb 14, 2024 | 2.7300 | 2.8200 | 2.6900 | 2.7500 | 2.7500 | 169,700 |
Feb 13, 2024 | 2.8000 | 2.8400 | 2.6400 | 2.6700 | 2.6700 | 255,200 |
Feb 12, 2024 | 2.8400 | 2.9200 | 2.8100 | 2.8100 | 2.8100 | 132,600 |
Feb 9, 2024 | 2.9100 | 2.9500 | 2.8300 | 2.8500 | 2.8500 | 162,800 |
Feb 8, 2024 | 2.8900 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 64,900 |
Feb 7, 2024 | 2.8900 | 2.9300 | 2.8600 | 2.9200 | 2.9200 | 121,800 |
Feb 6, 2024 | 2.9300 | 2.9800 | 2.8500 | 2.9100 | 2.9100 | 134,100 |
Feb 5, 2024 | 2.9300 | 2.9600 | 2.8500 | 2.9200 | 2.9200 | 178,800 |
Feb 2, 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 91,400 |
Feb 1, 2024 | 2.9200 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 97,400 |
Jan 31, 2024 | 3.0400 | 3.0600 | 2.8800 | 2.9500 | 2.9500 | 235,700 |
Jan 30, 2024 | 0.0500 Dividend | |||||
Jan 30, 2024 | 3.0600 | 3.0900 | 3.0300 | 3.0400 | 3.0400 | 109,700 |
Jan 29, 2024 | 3.1100 | 3.1600 | 3.0400 | 3.1400 | 3.0900 | 239,800 |
Jan 26, 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0700 | 3.0211 | 100,400 |
Jan 25, 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0500 | 3.0014 | 81,300 |
Jan 24, 2024 | 3.0100 | 3.0200 | 2.9800 | 2.9800 | 2.9325 | 114,700 |
Jan 23, 2024 | 2.9100 | 3.0000 | 2.9100 | 2.9500 | 2.9030 | 130,800 |
Jan 22, 2024 | 2.9500 | 3.0000 | 2.9000 | 2.9400 | 2.8932 | 132,000 |
Jan 19, 2024 | 3.0300 | 3.0300 | 2.9200 | 2.9400 | 2.8932 | 141,200 |
Jan 18, 2024 | 3.0600 | 3.0600 | 2.9400 | 2.9800 | 2.9325 | 78,400 |
Jan 17, 2024 | 3.0700 | 3.1200 | 3.0200 | 3.0300 | 2.9818 | 76,500 |
Jan 16, 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1200 | 3.0703 | 149,700 |
Jan 12, 2024 | 3.1000 | 3.1300 | 2.9900 | 3.1000 | 3.0506 | 186,300 |
Jan 11, 2024 | 2.8900 | 3.1200 | 2.8100 | 3.0700 | 3.0211 | 422,300 |
Jan 10, 2024 | 2.9200 | 2.9600 | 2.8800 | 2.8800 | 2.8341 | 174,800 |
Jan 9, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.8637 | 183,300 |
Jan 8, 2024 | 3.1000 | 3.1000 | 3.0100 | 3.0300 | 2.9818 | 133,700 |
Jan 5, 2024 | 3.1200 | 3.1500 | 3.0300 | 3.0700 | 3.0211 | 105,400 |
Jan 4, 2024 | 3.2000 | 3.2200 | 3.1000 | 3.1200 | 3.0703 | 108,300 |
Jan 3, 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1700 | 3.1195 | 142,500 |
Jan 2, 2024 | 3.3000 | 3.3200 | 3.2300 | 3.2600 | 3.2081 | 100,300 |
Dec 29, 2023 | 3.1300 | 3.2800 | 3.1300 | 3.2800 | 3.2278 | 159,400 |
Dec 28, 2023 | 3.3000 | 3.3000 | 3.1200 | 3.1400 | 3.0900 | 75,800 |
Dec 27, 2023 | 3.3200 | 3.3400 | 3.2300 | 3.2900 | 3.2376 | 121,800 |
Dec 26, 2023 | 3.1800 | 3.3000 | 3.1800 | 3.2800 | 3.2278 | 81,200 |
Dec 22, 2023 | 3.0700 | 3.1700 | 3.0300 | 3.1600 | 3.1097 | 156,700 |
Dec 21, 2023 | 3.0300 | 3.0500 | 2.9600 | 3.0500 | 3.0014 | 74,500 |
Dec 20, 2023 | 2.9800 | 3.0500 | 2.9500 | 2.9900 | 2.9424 | 120,200 |
Dec 19, 2023 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9325 | 57,700 |
Dec 18, 2023 | 3.0000 | 3.0000 | 2.8800 | 2.9800 | 2.9325 | 107,700 |
Dec 15, 2023 | 2.9900 | 2.9900 | 2.9200 | 2.9900 | 2.9424 | 110,400 |
Dec 14, 2023 | 2.9600 | 3.0000 | 2.8900 | 2.9500 | 2.9030 | 132,900 |
Dec 13, 2023 | 2.7600 | 2.9100 | 2.7600 | 2.9100 | 2.8637 | 353,200 |
Dec 12, 2023 | 2.9000 | 2.9700 | 2.7600 | 2.7700 | 2.7259 | 168,100 |
Dec 11, 2023 | 2.9500 | 2.9800 | 2.9000 | 2.9100 | 2.8637 | 69,800 |
Dec 8, 2023 | 2.9800 | 3.0100 | 2.9500 | 2.9600 | 2.9129 | 58,000 |
Dec 7, 2023 | 3.0200 | 3.0400 | 2.9500 | 3.0000 | 2.9522 | 109,300 |
Dec 6, 2023 | 3.0400 | 3.0800 | 3.0100 | 3.0500 | 3.0014 | 64,200 |
Dec 5, 2023 | 2.9400 | 3.0500 | 2.9400 | 2.9900 | 2.9424 | 142,800 |
Dec 4, 2023 | 2.9500 | 2.9700 | 2.8900 | 2.9400 | 2.8932 | 123,800 |
Dec 1, 2023 | 2.8400 | 2.9700 | 2.8300 | 2.9500 | 2.9030 | 161,500 |
Nov 30, 2023 | 2.8700 | 2.9000 | 2.8100 | 2.8300 | 2.7849 | 81,200 |
Nov 29, 2023 | 2.9500 | 2.9500 | 2.8100 | 2.8500 | 2.8046 | 185,700 |
Nov 28, 2023 | 2.9200 | 2.9400 | 2.8700 | 2.8800 | 2.8341 | 68,900 |
Nov 27, 2023 | 2.8800 | 2.9800 | 2.8600 | 2.9000 | 2.8538 | 124,900 |
Nov 24, 2023 | 2.8700 | 2.8900 | 2.7900 | 2.8500 | 2.8046 | 77,800 |
Nov 22, 2023 | 2.8400 | 2.8800 | 2.8300 | 2.8500 | 2.8046 | 54,900 |
Nov 21, 2023 | 2.8600 | 2.9200 | 2.8300 | 2.8500 | 2.8046 | 99,900 |
Nov 20, 2023 | 2.8300 | 2.8900 | 2.8200 | 2.8400 | 2.7948 | 62,000 |
Nov 17, 2023 | 2.8400 | 2.9100 | 2.8300 | 2.8300 | 2.7849 | 79,700 |
Nov 16, 2023 | 2.7700 | 2.9000 | 2.7700 | 2.8600 | 2.8145 | 124,400 |
Nov 15, 2023 | 2.7800 | 2.8500 | 2.6500 | 2.7500 | 2.7062 | 201,700 |
Nov 14, 2023 | 2.7200 | 2.8500 | 2.7200 | 2.7800 | 2.7357 | 173,000 |
Nov 13, 2023 | 2.6500 | 2.7000 | 2.6400 | 2.6500 | 2.6078 | 73,400 |
Nov 10, 2023 | 2.6800 | 2.7500 | 2.6600 | 2.6800 | 2.6373 | 115,600 |
Nov 9, 2023 | 2.7400 | 2.7800 | 2.6600 | 2.6900 | 2.6472 | 167,300 |
Nov 8, 2023 | 2.6500 | 2.7700 | 2.6200 | 2.7600 | 2.7161 | 150,800 |
Nov 7, 2023 | 2.6700 | 2.6900 | 2.6400 | 2.6500 | 2.6078 | 156,600 |
Nov 6, 2023 | 2.8500 | 2.8500 | 2.6600 | 2.6600 | 2.6176 | 344,300 |
Nov 3, 2023 | 2.7800 | 2.9300 | 2.7100 | 2.8900 | 2.8440 | 140,200 |
Nov 2, 2023 | 2.8900 | 2.9000 | 2.8300 | 2.8800 | 2.8341 | 148,300 |
Nov 1, 2023 | 2.7700 | 2.8700 | 2.7600 | 2.8700 | 2.8243 | 96,100 |
Oct 31, 2023 | 2.8000 | 2.9000 | 2.7600 | 2.7800 | 2.7357 | 126,900 |
Oct 30, 2023 | 0.0500 Dividend | |||||
Oct 30, 2023 | 2.8600 | 2.8600 | 2.7400 | 2.7900 | 2.7456 | 149,600 |
Oct 27, 2023 | 2.8200 | 2.8400 | 2.7800 | 2.7900 | 2.6964 | 103,000 |
Oct 26, 2023 | 2.8000 | 2.8600 | 2.7700 | 2.8000 | 2.7060 | 73,300 |
Oct 25, 2023 | 2.8500 | 2.8800 | 2.7700 | 2.8000 | 2.7060 | 126,400 |
Oct 24, 2023 | 2.9400 | 2.9500 | 2.8300 | 2.8500 | 2.7544 | 170,600 |
Oct 23, 2023 | 2.9000 | 2.9600 | 2.9000 | 2.9200 | 2.8220 | 110,000 |
Oct 20, 2023 | 2.9700 | 2.9700 | 2.9000 | 2.9400 | 2.8413 | 80,900 |
Oct 19, 2023 | 3.0200 | 3.0500 | 2.9000 | 2.9200 | 2.8220 | 63,100 |
Oct 18, 2023 | 3.0700 | 3.0700 | 3.0200 | 3.0300 | 2.9283 | 82,900 |
Oct 17, 2023 | 3.0600 | 3.0700 | 3.0100 | 3.0100 | 2.9090 | 195,200 |
Oct 16, 2023 | 2.9500 | 3.1100 | 2.9500 | 3.0600 | 2.9573 | 250,900 |
Oct 13, 2023 | 3.0000 | 3.0500 | 2.9100 | 2.9300 | 2.8317 | 263,200 |
Oct 12, 2023 | 3.1000 | 3.1100 | 2.9600 | 2.9700 | 2.8703 | 566,800 |
Oct 11, 2023 | 3.0200 | 3.1000 | 3.0000 | 3.0400 | 2.9380 | 118,600 |
Oct 10, 2023 | 3.0600 | 3.1200 | 2.9600 | 3.0000 | 2.8993 | 260,400 |
Oct 9, 2023 | 3.1400 | 3.1400 | 3.0400 | 3.0500 | 2.9476 | 148,800 |
Oct 6, 2023 | 3.2000 | 3.2000 | 3.1100 | 3.1300 | 3.0250 | 65,400 |
Oct 5, 2023 | 3.2400 | 3.2500 | 3.1700 | 3.2000 | 3.0926 | 64,700 |
Oct 4, 2023 | 3.1600 | 3.2300 | 3.1100 | 3.2300 | 3.1216 | 60,600 |
Oct 3, 2023 | 3.0900 | 3.1900 | 3.0600 | 3.1400 | 3.0346 | 83,400 |
Oct 2, 2023 | 3.1600 | 3.1600 | 3.0600 | 3.0900 | 2.9863 | 89,500 |
Sep 29, 2023 | 3.1900 | 3.2000 | 3.0900 | 3.1800 | 3.0733 | 47,300 |
Sep 28, 2023 | 3.1300 | 3.2600 | 3.0900 | 3.1800 | 3.0733 | 66,400 |
Sep 27, 2023 | 3.0500 | 3.1600 | 3.0500 | 3.1000 | 2.9960 | 122,800 |
Sep 26, 2023 | 3.1200 | 3.1500 | 3.0400 | 3.0500 | 2.9476 | 79,000 |
Sep 25, 2023 | 3.2100 | 3.2100 | 3.1500 | 3.1600 | 3.0540 | 62,800 |
Sep 22, 2023 | 3.2200 | 3.2700 | 3.2000 | 3.2100 | 3.1023 | 32,900 |
Sep 21, 2023 | 3.2800 | 3.2900 | 3.2000 | 3.2700 | 3.1603 | 72,100 |
Sep 20, 2023 | 3.3000 | 3.3900 | 3.2600 | 3.3000 | 3.1893 | 76,600 |
Sep 19, 2023 | 3.2900 | 3.3300 | 3.2300 | 3.2500 | 3.1409 | 70,800 |
Sep 18, 2023 | 3.3800 | 3.3900 | 3.3000 | 3.3300 | 3.2182 | 51,200 |
Sep 15, 2023 | 3.3400 | 3.4100 | 3.3000 | 3.3700 | 3.2569 | 106,700 |
Sep 14, 2023 | 3.2900 | 3.3800 | 3.2700 | 3.3800 | 3.2666 | 90,700 |
Sep 13, 2023 | 3.3400 | 3.3500 | 3.2400 | 3.2500 | 3.1409 | 83,600 |
Sep 12, 2023 | 3.3200 | 3.3800 | 3.3000 | 3.3100 | 3.1989 | 58,300 |
Sep 11, 2023 | 3.3700 | 3.4300 | 3.3000 | 3.3200 | 3.2086 | 105,200 |
Sep 8, 2023 | 3.2900 | 3.4400 | 3.2900 | 3.3400 | 3.2279 | 99,400 |
Sep 7, 2023 | 3.4400 | 3.4800 | 3.3500 | 3.3700 | 3.2569 | 151,900 |
Sep 6, 2023 | 3.5200 | 3.5200 | 3.4300 | 3.4400 | 3.3246 | 130,800 |
Sep 5, 2023 | 3.4200 | 3.5200 | 3.4000 | 3.5200 | 3.4019 | 197,400 |
Sep 1, 2023 | 3.4100 | 3.4900 | 3.3900 | 3.3900 | 3.2762 | 170,000 |
Aug 31, 2023 | 3.3500 | 3.4400 | 3.3200 | 3.3800 | 3.2666 | 235,100 |
Aug 30, 2023 | 3.3700 | 3.4900 | 3.3000 | 3.3200 | 3.2086 | 202,600 |
Aug 29, 2023 | 3.3300 | 3.4600 | 3.3300 | 3.3400 | 3.2279 | 189,800 |
Aug 28, 2023 | 3.3300 | 3.3300 | 3.2700 | 3.3000 | 3.1893 | 132,200 |
Aug 25, 2023 | 3.3400 | 3.4500 | 3.3100 | 3.3500 | 3.2376 | 121,100 |
Aug 24, 2023 | 3.3500 | 3.5000 | 3.3200 | 3.3300 | 3.2182 | 138,800 |
Aug 23, 2023 | 3.3500 | 3.4400 | 3.3200 | 3.3600 | 3.2472 | 77,500 |
Aug 22, 2023 | 3.4800 | 3.4800 | 3.3300 | 3.3400 | 3.2279 | 76,000 |
Aug 21, 2023 | 3.4800 | 3.4800 | 3.3900 | 3.4400 | 3.3246 | 80,200 |
Aug 18, 2023 | 3.3400 | 3.4800 | 3.3100 | 3.4400 | 3.3246 | 129,800 |
Aug 17, 2023 | 3.3200 | 3.5000 | 3.3000 | 3.3700 | 3.2569 | 107,500 |
Aug 16, 2023 | 3.4500 | 3.5000 | 3.3400 | 3.3600 | 3.2472 | 76,900 |
Aug 15, 2023 | 3.5200 | 3.5900 | 3.4600 | 3.4800 | 3.3632 | 117,700 |
Aug 14, 2023 | 3.5800 | 3.5900 | 3.4500 | 3.5500 | 3.4309 | 105,800 |
Aug 11, 2023 | 3.5500 | 3.6000 | 3.4900 | 3.5900 | 3.4695 | 68,800 |
Aug 10, 2023 | 3.5400 | 3.5600 | 3.4500 | 3.5500 | 3.4309 | 73,600 |
Aug 9, 2023 | 3.5700 | 3.5800 | 3.4600 | 3.5000 | 3.3825 | 112,600 |
Aug 8, 2023 | 3.5600 | 3.5900 | 3.4600 | 3.5500 | 3.4309 | 145,400 |
Aug 7, 2023 | 3.3500 | 3.5100 | 3.2500 | 3.5000 | 3.3825 | 272,900 |
Aug 4, 2023 | 3.1800 | 3.3100 | 3.1500 | 3.3100 | 3.1989 | 209,600 |
Aug 3, 2023 | 3.3300 | 3.4000 | 3.1200 | 3.1500 | 3.0443 | 268,000 |
Aug 2, 2023 | 3.3300 | 3.4200 | 3.3100 | 3.4200 | 3.3052 | 141,000 |
Aug 1, 2023 | 3.4800 | 3.5200 | 3.3800 | 3.3900 | 3.2762 | 122,000 |
Jul 31, 2023 | 3.6200 | 3.6200 | 3.4700 | 3.4800 | 3.3632 | 162,000 |
Jul 28, 2023 | 0.0500 Dividend | |||||
Jul 28, 2023 | 3.5400 | 3.6200 | 3.5400 | 3.5900 | 3.4695 | 121,700 |
Jul 27, 2023 | 3.6200 | 3.6800 | 3.6100 | 3.6600 | 3.4889 | 125,600 |
Jul 26, 2023 | 3.6000 | 3.6500 | 3.5800 | 3.6000 | 3.4317 | 67,300 |
Jul 25, 2023 | 3.6000 | 3.6900 | 3.5600 | 3.6100 | 3.4412 | 234,000 |
Jul 24, 2023 | 3.5300 | 3.6300 | 3.5000 | 3.6200 | 3.4507 | 128,700 |
Jul 21, 2023 | 3.6300 | 3.6300 | 3.4600 | 3.5000 | 3.3363 | 79,900 |
Jul 20, 2023 | 3.6300 | 3.6700 | 3.5100 | 3.5400 | 3.3745 | 78,400 |
Jul 19, 2023 | 3.6500 | 3.6700 | 3.5900 | 3.6500 | 3.4793 | 230,000 |
Jul 18, 2023 | 3.5300 | 3.6500 | 3.5300 | 3.6200 | 3.4507 | 177,700 |
Jul 17, 2023 | 3.4800 | 3.5500 | 3.4500 | 3.5100 | 3.3459 | 234,700 |
Jul 14, 2023 | 3.5000 | 3.5000 | 3.3400 | 3.4500 | 3.2887 | 107,000 |
Jul 13, 2023 | 3.3700 | 3.4500 | 3.3400 | 3.4500 | 3.2887 | 111,500 |
Jul 12, 2023 | 3.4000 | 3.4000 | 3.3100 | 3.3500 | 3.1933 | 109,300 |
Jul 11, 2023 | 3.3000 | 3.3700 | 3.2600 | 3.3700 | 3.2124 | 103,700 |
Jul 10, 2023 | 3.2500 | 3.2900 | 3.2000 | 3.2600 | 3.1076 | 98,000 |
Jul 7, 2023 | 3.3400 | 3.3700 | 3.2300 | 3.2600 | 3.1076 | 51,000 |
Jul 6, 2023 | 3.2400 | 3.3500 | 3.1700 | 3.3400 | 3.1838 | 68,400 |
Jul 5, 2023 | 3.3900 | 3.4000 | 3.2300 | 3.2600 | 3.1076 | 120,500 |
Jul 3, 2023 | 3.2100 | 3.3900 | 3.1500 | 3.3700 | 3.2124 | 128,900 |
Jun 30, 2023 | 3.1600 | 3.2400 | 3.1200 | 3.2400 | 3.0885 | 120,500 |
Jun 29, 2023 | 3.0900 | 3.1200 | 3.0600 | 3.1200 | 2.9741 | 58,700 |
Jun 28, 2023 | 3.1300 | 3.1300 | 3.0200 | 3.0700 | 2.9264 | 82,000 |
Jun 27, 2023 | 3.1000 | 3.1600 | 3.0100 | 3.1300 | 2.9836 | 246,400 |
Jun 26, 2023 | 2.9700 | 3.0900 | 2.9200 | 3.0900 | 2.9455 | 190,200 |
Jun 23, 2023 | 2.9000 | 2.9100 | 2.8300 | 2.9100 | 2.7739 | 74,600 |
Jun 22, 2023 | 2.9300 | 2.9400 | 2.8900 | 2.9100 | 2.7739 | 75,900 |
Jun 21, 2023 | 3.0300 | 3.0300 | 2.9200 | 2.9500 | 2.8121 | 76,500 |
Jun 20, 2023 | 3.0100 | 3.0800 | 2.9700 | 3.0200 | 2.8788 | 81,000 |
Jun 16, 2023 | 3.0000 | 3.0300 | 2.9600 | 3.0100 | 2.8692 | 107,100 |
Jun 15, 2023 | 2.9200 | 3.0600 | 2.9200 | 3.0200 | 2.8788 | 50,400 |
Jun 14, 2023 | 3.0100 | 3.0200 | 2.9000 | 2.9000 | 2.7644 | 101,100 |
Jun 13, 2023 | 3.0700 | 3.1000 | 2.9900 | 2.9900 | 2.8502 | 85,600 |
Jun 12, 2023 | 2.9200 | 3.0900 | 2.9200 | 3.0800 | 2.9360 | 94,400 |
Jun 9, 2023 | 2.9300 | 3.0300 | 2.9200 | 2.9300 | 2.7930 | 121,500 |
Jun 8, 2023 | 3.0100 | 3.0300 | 2.9300 | 2.9300 | 2.7930 | 108,100 |
Jun 7, 2023 | 2.9900 | 3.0200 | 2.9400 | 2.9900 | 2.8502 | 124,100 |
Jun 6, 2023 | 2.8400 | 2.9900 | 2.8300 | 2.9700 | 2.8311 | 57,800 |
Jun 5, 2023 | 2.8800 | 2.8800 | 2.8100 | 2.8300 | 2.6977 | 90,700 |
Jun 2, 2023 | 2.8400 | 2.9400 | 2.8200 | 2.8800 | 2.7453 | 71,300 |
Jun 1, 2023 | 2.8000 | 2.9200 | 2.7800 | 2.8200 | 2.6881 | 166,200 |
May 31, 2023 | 2.8500 | 2.8500 | 2.7600 | 2.8500 | 2.7167 | 162,400 |
May 30, 2023 | 2.9800 | 2.9800 | 2.8100 | 2.8400 | 2.7072 | 152,500 |
May 26, 2023 | 2.9200 | 2.9900 | 2.9200 | 2.9500 | 2.8121 | 98,400 |
May 25, 2023 | 2.9300 | 2.9700 | 2.9000 | 2.9100 | 2.7739 | 107,100 |
May 24, 2023 | 2.9400 | 3.0100 | 2.9300 | 2.9300 | 2.7930 | 103,600 |
May 23, 2023 | 2.8500 | 3.0000 | 2.8500 | 2.9400 | 2.8025 | 164,400 |
May 22, 2023 | 2.9900 | 2.9900 | 2.8500 | 2.8500 | 2.7167 | 152,700 |
May 19, 2023 | 2.9800 | 3.0200 | 2.9600 | 2.9900 | 2.8502 | 108,300 |
May 18, 2023 | 2.9700 | 3.0200 | 2.9600 | 2.9600 | 2.8216 | 105,400 |
May 17, 2023 | 2.9600 | 3.0300 | 2.9600 | 2.9900 | 2.8502 | 155,900 |
May 16, 2023 | 2.9700 | 3.0200 | 2.9500 | 2.9600 | 2.8216 | 92,900 |
May 15, 2023 | 2.9100 | 2.9900 | 2.9100 | 2.9600 | 2.8216 | 203,200 |
May 12, 2023 | 2.8600 | 2.9600 | 2.7800 | 2.9100 | 2.7739 | 169,200 |
May 11, 2023 | 2.7100 | 2.8700 | 2.7100 | 2.8400 | 2.7072 | 191,700 |
May 10, 2023 | 2.7900 | 2.8600 | 2.7200 | 2.7300 | 2.6023 | 204,200 |
May 9, 2023 | 2.8000 | 2.8300 | 2.6900 | 2.8100 | 2.6786 | 277,100 |
May 8, 2023 | 2.9400 | 2.9400 | 2.7400 | 2.7400 | 2.6119 | 671,700 |
May 5, 2023 | 3.0100 | 3.0100 | 2.9300 | 2.9600 | 2.8216 | 150,100 |
May 4, 2023 | 3.1100 | 3.1500 | 2.9400 | 3.0000 | 2.8597 | 237,200 |
May 3, 2023 | 3.0900 | 3.2100 | 3.0900 | 3.1500 | 3.0027 | 193,100 |
May 2, 2023 | 3.0300 | 3.1200 | 3.0000 | 3.0900 | 2.9455 | 132,000 |
May 1, 2023 | 3.0400 | 3.1800 | 3.0200 | 3.0600 | 2.9169 | 234,000 |
Apr 28, 2023 | 3.0200 | 3.1200 | 3.0200 | 3.0400 | 2.8978 | 148,200 |
Apr 27, 2023 | 0.0500 Dividend | |||||
Apr 27, 2023 | 3.0100 | 3.0700 | 3.0000 | 3.0400 | 2.8978 | 262,800 |
Apr 26, 2023 | 3.0700 | 3.1100 | 3.0400 | 3.0600 | 2.8692 | 141,800 |
Apr 25, 2023 | 3.0500 | 3.1000 | 3.0200 | 3.0700 | 2.8786 | 176,000 |
Apr 24, 2023 | 3.0700 | 3.1100 | 3.0500 | 3.0500 | 2.8599 | 136,400 |
Related Tickers
SGRP SPAR Group, Inc.
1.7700
+2.31%
CVEO Civeo Corporation
26.01
+0.97%
BV BrightView Holdings, Inc.
11.52
+2.86%
DLB Dolby Laboratories, Inc.
79.16
+0.44%
CTAGY Capita plc
0.7300
0.00%
FIFG First Foods Group, Inc.
0.0200
0.00%
WLDPF Wildpack Beverage Inc.
0.0570
0.00%
SCGPY Serco Group plc
2.2700
0.00%
DCMDF DATA Communications Management Corp.
2.3930
+2.05%
REAT.L REACT Group PLC
67.50
0.00%