American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.695	2.695	2.564	2.608	138,468	-0.09(-3.24%)
May 27, 2022	2.599	2.713	2.573	2.695	154,512	+0.10(+3.69%)
May 26, 2022	2.547	2.660	2.547	2.599	121,364	+0.04(+1.71%)
May 25, 2022	2.538	2.617	2.495	2.556	101,636	+0.01(+0.34%)
May 24, 2022	2.512	2.564	2.468	2.547	198,500	+0.03(+1.04%)
May 23, 2022	2.617	2.617	2.477	2.521	173,528	-0.03(-1.03%)
May 20, 2022	2.608	2.608	2.512	2.547	214,250	-0.03(-1.35%)
May 19, 2022	2.573	2.660	2.542	2.582	111,560	+0.03(+1.02%)
May 18, 2022	2.625	2.625	2.442	2.556	212,182	-0.06(-2.33%)
May 17, 2022	2.529	2.652	2.503	2.617	131,111	+0.06(+2.39%)
May 16, 2022	2.791	2.791	2.503	2.556	484,019	-0.24(-8.72%)
May 13, 2022	2.660	2.835	2.660	2.800	125,177	+0.17(+6.29%)
May 12, 2022	2.660	2.747	2.579	2.634	258,478	-0.09(-3.21%)
May 11, 2022	2.747	2.774	2.660	2.721	267,667	-0.04(-1.58%)
May 10, 2022	2.887	2.965	2.669	2.765	361,351	-0.11(-3.94%)
May 09, 2022	3.105	3.105	2.813	2.878	425,356	-0.27(-8.59%)
May 06, 2022	3.280	3.280	3.140	3.149	181,507	-0.17(-5.25%)
May 05, 2022	3.375	3.375	3.184	3.323	408,769	-0.06(-1.80%)
May 04, 2022	3.218	3.384	3.149	3.384	125,273	+0.17(+5.15%)
May 03, 2022	3.123	3.271	3.070	3.218	67,266	+0.07(+2.22%)
May 02, 2022	3.280	3.281	3.096	3.149	171,545	-0.17(-5.00%)
Apr 29, 2022	3.349	3.402	3.280	3.314	107,748	-0.02(-0.52%)
Apr 28, 2022	3.253	3.375	3.140	3.332	140,603	+0.13(+4.09%)
Apr 27, 2022	3.244	3.287	3.124	3.201	174,066	+0.00(+0.00%)
Apr 26, 2022	3.270	3.270	3.141	3.201	277,186	-0.04(-1.33%)
Apr 25, 2022	3.253	3.293	3.089	3.244	204,809	-0.03(-0.79%)
Apr 22, 2022	3.321	3.321	3.149	3.270	115,774	-0.05(-1.55%)
Apr 21, 2022	3.399	3.433	3.296	3.321	310,080	-0.03(-1.03%)
Apr 20, 2022	3.356	3.382	3.321	3.356	107,454	+0.04(+1.30%)
Apr 19, 2022	3.304	3.356	3.286	3.313	218,119	+0.04(+1.32%)
Apr 18, 2022	3.321	3.347	3.227	3.270	121,528	-0.04(-1.30%)
Apr 14, 2022	3.296	3.330	3.235	3.313	124,464	+0.01(+0.26%)
Apr 13, 2022	3.270	3.321	3.171	3.304	120,310	+0.06(+1.86%)
Apr 12, 2022	3.296	3.330	3.210	3.244	92,628	-0.03(-0.79%)
Apr 11, 2022	3.201	3.307	3.175	3.270	157,782	+0.03(+1.06%)
Apr 08, 2022	3.175	3.321	3.175	3.235	151,686	+0.08(+2.45%)
Apr 07, 2022	3.227	3.258	3.072	3.158	196,396	-0.07(-2.13%)
Apr 06, 2022	3.261	3.307	3.227	3.227	124,190	-0.13(-3.85%)
Apr 05, 2022	3.382	3.408	3.313	3.356	155,471	+0.01(+0.26%)
Apr 04, 2022	3.356	3.416	3.270	3.347	270,437	+0.03(+0.78%)
Apr 01, 2022	3.330	3.373	3.287	3.321	261,733	-0.03(-1.03%)
Mar 31, 2022	3.537	3.580	3.321	3.356	200,725	-0.23(-6.47%)
Mar 30, 2022	3.528	3.597	3.494	3.588	444,999	+0.08(+2.21%)
Mar 29, 2022	3.356	3.528	3.339	3.511	363,830	+0.15(+4.62%)
Mar 28, 2022	3.347	3.356	3.227	3.356	248,272	+0.04(+1.30%)
Mar 25, 2022	3.278	3.356	3.210	3.313	225,054	+0.05(+1.58%)
Mar 24, 2022	3.235	3.270	3.115	3.261	96,659	+0.06(+1.88%)
Mar 23, 2022	3.278	3.278	3.192	3.201	41,109	-0.07(-2.11%)
Mar 22, 2022	3.270	3.339	3.214	3.270	128,692	+0.00(+0.00%)
Mar 21, 2022	3.106	3.270	3.097	3.270	195,634	+0.18(+5.85%)
Mar 18, 2022	3.098	3.106	3.067	3.089	103,846	+0.01(+0.28%)
Mar 17, 2022	3.089	3.152	3.038	3.081	75,049	-0.04(-1.38%)
Mar 16, 2022	3.261	3.270	3.055	3.124	166,757	-0.11(-3.46%)
Mar 15, 2022	3.210	3.287	3.210	3.235	161,689	+0.03(+1.08%)
Mar 14, 2022	3.072	3.227	3.029	3.201	523,569	+0.15(+4.79%)
Mar 11, 2022	3.029	3.132	3.008	3.055	60,807	+0.04(+1.43%)
Mar 10, 2022	2.943	3.038	2.943	3.012	142,482	+0.08(+2.64%)
Mar 09, 2022	2.934	3.038	2.918	2.934	175,160	+0.06(+2.10%)
Mar 08, 2022	2.891	2.960	2.822	2.874	173,091	-0.09(-3.19%)
Mar 07, 2022	3.175	3.175	2.934	2.969	137,214	-0.16(-5.22%)
Mar 04, 2022	3.175	3.184	3.047	3.132	90,344	-0.03(-1.09%)
Mar 03, 2022	3.149	3.175	3.115	3.167	65,092	+0.04(+1.38%)
Mar 02, 2022	3.029	3.184	3.003	3.124	171,822	+0.09(+3.12%)