Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Archrock Inc (NY: AROC )

20.60 +0.23 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
May 28, 2021 7.738 7.767 7.638 7.705 948,897 +0.01(+0.11%)
May 27, 2021 7.654 7.721 7.579 7.696 1,937,054 +0.13(+1.66%)
May 26, 2021 7.512 7.659 7.453 7.571 955,517 +0.07(+0.89%)
May 25, 2021 7.797 7.797 7.504 7.504 964,762 -0.32(-4.07%)
May 24, 2021 7.939 7.939 7.759 7.822 714,122 -0.05(-0.64%)
May 21, 2021 7.822 7.927 7.780 7.872 809,809 +0.16(+2.06%)
May 20, 2021 7.646 7.755 7.437 7.713 1,592,416 +0.03(+0.33%)
May 19, 2021 7.788 7.871 7.512 7.688 1,129,603 -0.32(-3.97%)
May 18, 2021 8.082 8.149 7.998 8.006 1,058,961 -0.08(-1.04%)
May 17, 2021 7.847 8.098 7.830 8.090 1,076,730 +0.20(+2.55%)
May 14, 2021 7.822 7.922 7.772 7.889 583,141 +0.17(+2.17%)
May 13, 2021 7.705 7.897 7.571 7.721 788,394 -0.02(-0.22%)
May 12, 2021 7.872 8.056 7.696 7.738 1,003,837 -0.11(-1.39%)
May 11, 2021 7.763 7.906 7.696 7.847 1,382,161 -0.09(-1.16%)
May 10, 2021 8.123 8.182 7.939 7.939 1,075,951 -0.18(-2.27%)
May 07, 2021 7.839 8.123 7.797 8.123 995,412 +0.16(+2.05%)
May 06, 2021 8.067 8.067 7.849 7.960 1,083,359 -0.10(-1.23%)
May 05, 2021 7.935 8.067 7.787 8.059 927,087 +0.31(+3.94%)
May 04, 2021 7.836 7.894 7.729 7.754 867,709 -0.03(-0.42%)
May 03, 2021 7.680 7.853 7.597 7.787 1,373,711 +0.08(+1.07%)
Apr 30, 2021 7.828 8.034 7.655 7.704 1,177,867 -0.31(-3.81%)
Apr 29, 2021 8.117 8.208 7.919 8.010 787,476 -0.05(-0.61%)
Apr 28, 2021 7.803 8.092 7.779 8.059 679,600 +0.31(+4.05%)
Apr 27, 2021 7.762 7.820 7.564 7.746 1,363,139 -0.03(-0.42%)
Apr 26, 2021 7.647 7.869 7.647 7.779 1,354,032 +0.19(+2.50%)
Apr 23, 2021 7.597 7.737 7.515 7.589 882,188 +0.01(+0.11%)
Apr 22, 2021 7.655 7.684 7.506 7.581 759,564 -0.07(-0.86%)
Apr 21, 2021 7.391 7.655 7.317 7.647 741,823 +0.16(+2.20%)
Apr 20, 2021 7.721 7.721 7.391 7.482 979,790 -0.31(-3.92%)
Apr 19, 2021 7.762 7.828 7.688 7.787 844,222 +0.03(+0.43%)
Apr 16, 2021 7.878 7.944 7.713 7.754 629,666 -0.06(-0.74%)
Apr 15, 2021 7.927 7.952 7.704 7.812 991,604 -0.09(-1.15%)
Apr 14, 2021 7.680 8.047 7.680 7.902 1,195,255 +0.26(+3.34%)
Apr 13, 2021 7.671 7.697 7.527 7.647 1,092,758 -0.07(-0.96%)
Apr 12, 2021 7.795 7.853 7.680 7.721 730,646 -0.02(-0.32%)
Apr 09, 2021 7.828 7.836 7.717 7.746 756,230 -0.10(-1.26%)
Apr 08, 2021 7.812 7.845 7.647 7.845 1,077,975 +0.01(+0.11%)
Apr 07, 2021 7.927 7.960 7.820 7.836 811,980 -0.07(-0.84%)
Apr 06, 2021 8.043 8.282 7.882 7.902 1,127,586 -0.14(-1.74%)
Apr 05, 2021 8.084 8.084 7.886 8.043 1,249,280 -0.02(-0.31%)
Apr 01, 2021 7.952 8.067 7.828 8.067 952,986 +0.24(+3.06%)
Mar 31, 2021 7.762 7.869 7.614 7.828 1,755,472 +0.07(+0.85%)
Mar 30, 2021 7.704 7.919 7.696 7.762 888,982 -0.03(-0.42%)
Mar 29, 2021 7.977 8.079 7.721 7.795 1,469,558 -0.31(-3.87%)
Mar 26, 2021 8.026 8.125 7.894 8.109 1,079,550 +0.21(+2.61%)
Mar 25, 2021 7.704 7.931 7.498 7.902 1,138,836 +0.10(+1.27%)
Mar 24, 2021 7.911 8.216 7.795 7.803 1,406,465 +0.03(+0.42%)
Mar 23, 2021 7.845 7.935 7.696 7.770 1,779,250 -0.25(-3.09%)
Mar 22, 2021 8.166 8.232 7.935 8.018 781,217 -0.18(-2.21%)
Mar 19, 2021 8.084 8.373 7.906 8.199 3,245,318 +0.12(+1.53%)
Mar 18, 2021 8.331 8.455 8.014 8.076 1,270,849 -0.27(-3.26%)
Mar 17, 2021 8.274 8.447 8.265 8.348 1,046,716 -0.05(-0.59%)
Mar 16, 2021 8.472 8.513 8.261 8.397 1,487,329 -0.13(-1.55%)
Mar 15, 2021 8.546 8.653 8.456 8.529 1,135,329 -0.11(-1.24%)
Mar 12, 2021 8.694 8.756 8.513 8.636 1,040,756 -0.04(-0.48%)
Mar 11, 2021 8.727 8.727 8.547 8.678 1,237,323 +0.02(+0.29%)
Mar 10, 2021 8.430 8.726 8.397 8.653 2,061,667 +0.21(+2.54%)
Mar 09, 2021 8.678 8.711 8.422 8.439 1,535,913 -0.23(-2.66%)
Mar 08, 2021 8.843 8.867 8.496 8.669 2,003,338 -0.16(-1.78%)
Mar 05, 2021 8.851 8.900 8.480 8.826 1,692,366 +0.20(+2.29%)
Mar 04, 2021 8.571 8.900 8.307 8.628 2,040,626 +0.04(+0.48%)
Mar 03, 2021 8.793 8.892 8.554 8.587 1,483,208 -0.01(-0.10%)
Mar 02, 2021 8.793 8.876 8.562 8.595 1,033,857 -0.21(-2.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.