American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1.782	1.909	1.731	1.824	1,372,815	+0.06(+3.37%)
May 27, 2021	1.739	1.782	1.722	1.765	86,358	+0.06(+3.48%)
May 26, 2021	1.714	1.731	1.688	1.705	102,492	+0.02(+1.01%)
May 25, 2021	1.697	1.748	1.680	1.688	117,355	-0.01(-0.50%)
May 24, 2021	1.756	1.798	1.697	1.697	187,627	-0.10(-5.66%)
May 21, 2021	1.807	1.807	1.781	1.799	84,615	+0.02(+0.95%)
May 20, 2021	1.773	1.814	1.739	1.782	94,311	+0.00(+0.00%)
May 19, 2021	1.756	1.790	1.739	1.782	35,619	+0.00(+0.00%)
May 18, 2021	1.790	1.824	1.765	1.782	105,509	+0.02(+0.96%)
May 17, 2021	1.731	1.824	1.731	1.765	126,377	+0.03(+1.46%)
May 14, 2021	1.773	1.801	1.731	1.739	145,015	+0.02(+0.98%)
May 13, 2021	1.654	1.748	1.654	1.722	211,390	+0.07(+4.10%)
May 12, 2021	1.739	1.754	1.654	1.654	171,807	-0.10(-5.80%)
May 11, 2021	1.722	1.807	1.663	1.756	116,774	+0.02(+0.98%)
May 10, 2021	1.790	1.811	1.731	1.739	141,351	-0.04(-2.38%)
May 07, 2021	1.782	1.841	1.782	1.782	149,932	-0.01(-0.47%)
May 06, 2021	1.799	1.849	1.765	1.790	109,074	-0.02(-0.94%)
May 05, 2021	1.841	1.866	1.782	1.807	167,315	-0.08(-4.05%)
May 04, 2021	1.875	1.909	1.867	1.883	168,220	+0.00(+0.00%)
May 03, 2021	1.875	1.892	1.866	1.883	465,268	+0.03(+1.84%)
Apr 30, 2021	1.909	1.917	1.824	1.849	83,334	-0.08(-4.39%)
Apr 29, 2021	1.926	1.951	1.900	1.934	117,979	+0.03(+1.33%)
Apr 28, 2021	1.926	1.928	1.886	1.909	61,100	+0.02(+0.89%)
Apr 27, 2021	1.926	1.934	1.884	1.892	34,705	-0.01(-0.44%)
Apr 26, 2021	1.909	1.934	1.867	1.900	144,556	+0.01(+0.44%)
Apr 23, 2021	1.892	1.919	1.867	1.892	111,545	+0.00(+0.00%)
Apr 22, 2021	1.892	1.965	1.842	1.892	162,662	+0.01(+0.45%)
Apr 21, 2021	1.825	1.892	1.825	1.884	71,227	+0.03(+1.82%)
Apr 20, 2021	1.825	1.858	1.825	1.850	97,995	+0.01(+0.46%)
Apr 19, 2021	1.833	1.875	1.824	1.842	198,278	-0.03(-1.35%)
Apr 16, 2021	1.909	1.909	1.833	1.867	102,150	-0.03(-1.33%)
Apr 15, 2021	1.875	1.909	1.833	1.892	97,658	+0.02(+0.90%)
Apr 14, 2021	1.842	1.875	1.808	1.875	173,738	+0.04(+2.29%)
Apr 13, 2021	1.816	1.867	1.787	1.833	91,674	+0.04(+2.35%)
Apr 12, 2021	1.875	1.892	1.724	1.791	301,147	-0.10(-5.33%)
Apr 09, 2021	1.909	1.909	1.875	1.892	86,215	+0.00(+0.00%)
Apr 08, 2021	1.917	1.951	1.867	1.892	152,472	-0.01(-0.44%)
Apr 07, 2021	1.875	1.951	1.848	1.900	174,543	+0.03(+1.80%)
Apr 06, 2021	1.968	1.968	1.859	1.867	188,040	-0.07(-3.48%)
Apr 05, 2021	1.892	1.951	1.850	1.934	142,039	+0.09(+5.02%)
Apr 01, 2021	1.808	1.900	1.707	1.842	444,279	+0.07(+3.79%)
Mar 31, 2021	1.774	1.808	1.715	1.774	143,095	+0.02(+0.96%)
Mar 30, 2021	1.673	1.783	1.615	1.758	215,734	+0.05(+2.96%)
Mar 29, 2021	1.783	1.791	1.665	1.707	230,271	-0.06(-3.33%)
Mar 26, 2021	1.758	1.783	1.707	1.766	159,350	+0.02(+0.96%)
Mar 25, 2021	1.665	1.749	1.598	1.749	297,069	+0.07(+4.00%)
Mar 24, 2021	1.766	1.773	1.665	1.682	398,838	-0.06(-3.38%)
Mar 23, 2021	1.858	1.858	1.724	1.741	337,711	-0.13(-6.76%)
Mar 22, 2021	1.926	1.968	1.822	1.867	262,361	-0.05(-2.63%)
Mar 19, 2021	1.926	1.926	1.795	1.917	443,565	+0.10(+5.56%)
Mar 18, 2021	1.808	1.868	1.791	1.816	195,605	-0.03(-1.82%)
Mar 17, 2021	1.850	1.892	1.800	1.850	210,743	-0.04(-2.22%)
Mar 16, 2021	1.951	1.976	1.816	1.892	413,640	-0.12(-5.86%)
Mar 15, 2021	2.144	2.144	1.943	2.010	433,272	-0.07(-3.24%)
Mar 12, 2021	2.010	2.102	1.993	2.077	420,852	+0.09(+4.66%)
Mar 11, 2021	1.909	2.069	1.892	1.985	545,091	+0.10(+5.36%)
Mar 10, 2021	1.833	1.884	1.783	1.884	168,382	+0.05(+2.75%)
Mar 09, 2021	1.707	1.850	1.699	1.833	218,184	+0.12(+6.86%)
Mar 08, 2021	1.707	1.715	1.640	1.715	322,812	+0.03(+2.00%)
Mar 05, 2021	1.699	1.724	1.573	1.682	463,900	+0.00(+0.00%)
Mar 04, 2021	1.657	1.707	1.598	1.682	446,305	+0.02(+1.01%)
Mar 03, 2021	1.783	1.808	1.657	1.665	335,147	-0.12(-6.60%)
Mar 02, 2021	1.800	1.800	1.732	1.783	168,419	-0.01(-0.47%)