American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1.749	1.874	1.699	1.791	1,398,144	+0.06(+3.37%)
May 27, 2021	1.708	1.749	1.691	1.733	87,951	+0.06(+3.48%)
May 26, 2021	1.683	1.699	1.658	1.674	104,383	+0.02(+1.01%)
May 25, 2021	1.666	1.716	1.649	1.658	119,520	-0.01(-0.50%)
May 24, 2021	1.724	1.766	1.666	1.666	191,089	-0.10(-5.66%)
May 21, 2021	1.774	1.774	1.749	1.766	86,177	+0.02(+0.95%)
May 20, 2021	1.741	1.781	1.708	1.749	96,051	+0.00(+0.00%)
May 19, 2021	1.724	1.758	1.708	1.749	36,276	+0.00(+0.00%)
May 18, 2021	1.758	1.791	1.733	1.749	107,456	+0.02(+0.96%)
May 17, 2021	1.699	1.791	1.699	1.733	128,709	+0.02(+1.46%)
May 14, 2021	1.741	1.768	1.699	1.708	147,690	+0.02(+0.99%)
May 13, 2021	1.624	1.716	1.624	1.691	215,290	+0.07(+4.10%)
May 12, 2021	1.708	1.722	1.624	1.624	174,977	-0.10(-5.80%)
May 11, 2021	1.691	1.774	1.633	1.724	118,929	+0.02(+0.98%)
May 10, 2021	1.758	1.778	1.699	1.708	143,959	-0.04(-2.38%)
May 07, 2021	1.749	1.808	1.749	1.749	152,699	-0.01(-0.47%)
May 06, 2021	1.766	1.816	1.733	1.758	111,086	-0.02(-0.94%)
May 05, 2021	1.808	1.833	1.749	1.774	170,402	-0.07(-4.05%)
May 04, 2021	1.841	1.874	1.833	1.849	171,324	+0.00(+0.00%)
May 03, 2021	1.841	1.858	1.833	1.849	473,853	+0.03(+1.83%)
Apr 30, 2021	1.874	1.883	1.791	1.816	84,872	-0.08(-4.39%)
Apr 29, 2021	1.891	1.916	1.866	1.899	120,155	+0.02(+1.33%)
Apr 28, 2021	1.891	1.893	1.852	1.874	62,227	+0.02(+0.89%)
Apr 27, 2021	1.891	1.899	1.850	1.858	35,345	-0.01(-0.44%)
Apr 26, 2021	1.874	1.899	1.833	1.866	147,223	+0.01(+0.44%)
Apr 23, 2021	1.858	1.885	1.833	1.858	113,603	+0.00(+0.00%)
Apr 22, 2021	1.858	1.930	1.808	1.858	165,663	+0.01(+0.45%)
Apr 21, 2021	1.792	1.858	1.792	1.850	72,541	+0.03(+1.82%)
Apr 20, 2021	1.792	1.825	1.792	1.816	99,803	+0.01(+0.46%)
Apr 19, 2021	1.800	1.841	1.791	1.808	201,936	-0.02(-1.35%)
Apr 16, 2021	1.874	1.874	1.800	1.833	104,035	-0.02(-1.33%)
Apr 15, 2021	1.841	1.874	1.800	1.858	99,460	+0.02(+0.90%)
Apr 14, 2021	1.808	1.841	1.775	1.841	176,944	+0.04(+2.29%)
Apr 13, 2021	1.783	1.833	1.755	1.800	93,365	+0.04(+2.35%)
Apr 12, 2021	1.841	1.858	1.693	1.759	306,704	-0.10(-5.33%)
Apr 09, 2021	1.874	1.874	1.841	1.858	87,806	+0.00(+0.00%)
Apr 08, 2021	1.883	1.916	1.833	1.858	155,285	-0.01(-0.44%)
Apr 07, 2021	1.841	1.916	1.815	1.866	177,764	+0.03(+1.80%)
Apr 06, 2021	1.932	1.932	1.825	1.833	191,510	-0.07(-3.48%)
Apr 05, 2021	1.858	1.916	1.816	1.899	144,660	+0.09(+5.02%)
Apr 01, 2021	1.775	1.866	1.676	1.808	452,476	+0.07(+3.79%)
Mar 31, 2021	1.742	1.775	1.684	1.742	145,735	+0.02(+0.96%)
Mar 30, 2021	1.643	1.750	1.585	1.726	219,715	+0.05(+2.96%)
Mar 29, 2021	1.750	1.759	1.635	1.676	234,519	-0.06(-3.33%)
Mar 26, 2021	1.726	1.750	1.676	1.734	162,290	+0.02(+0.96%)
Mar 25, 2021	1.635	1.717	1.569	1.717	302,549	+0.07(+4.00%)
Mar 24, 2021	1.734	1.741	1.635	1.651	406,196	-0.06(-3.38%)
Mar 23, 2021	1.825	1.825	1.693	1.709	343,942	-0.12(-6.76%)
Mar 22, 2021	1.891	1.932	1.789	1.833	267,202	-0.05(-2.63%)
Mar 19, 2021	1.891	1.891	1.763	1.883	451,749	+0.10(+5.56%)
Mar 18, 2021	1.775	1.834	1.759	1.783	199,214	-0.03(-1.82%)
Mar 17, 2021	1.816	1.858	1.767	1.816	214,631	-0.04(-2.22%)
Mar 16, 2021	1.916	1.940	1.783	1.858	421,271	-0.12(-5.86%)
Mar 15, 2021	2.105	2.105	1.907	1.973	441,266	-0.07(-3.24%)
Mar 12, 2021	1.973	2.064	1.957	2.039	428,617	+0.09(+4.66%)
Mar 11, 2021	1.874	2.031	1.858	1.949	555,148	+0.10(+5.36%)
Mar 10, 2021	1.800	1.850	1.750	1.850	171,489	+0.05(+2.75%)
Mar 09, 2021	1.676	1.816	1.668	1.800	222,209	+0.12(+6.86%)
Mar 08, 2021	1.676	1.684	1.610	1.684	328,768	+0.03(+2.00%)
Mar 05, 2021	1.668	1.692	1.544	1.651	472,459	+0.00(+0.00%)
Mar 04, 2021	1.627	1.676	1.569	1.651	454,540	+0.02(+1.01%)
Mar 03, 2021	1.750	1.775	1.627	1.635	341,331	-0.12(-6.60%)
Mar 02, 2021	1.767	1.767	1.701	1.750	171,526	-0.01(-0.47%)