American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	3.060	3.090	3.050	3.050	72,933	+0.00(+0.00%)
Jul 30, 2024	3.030	3.070	3.030	3.050	65,791	+0.02(+0.65%)
Jul 29, 2024	3.070	3.070	3.030	3.030	117,866	-0.02(-0.65%)
Jul 26, 2024	2.971	3.070	2.971	3.050	76,291	+0.01(+0.32%)
Jul 25, 2024	3.020	3.060	3.001	3.040	122,353	+0.00(+0.00%)
Jul 24, 2024	3.050	3.050	3.020	3.040	102,384	+0.00(+0.00%)
Jul 23, 2024	3.040	3.060	3.011	3.040	42,793	+0.00(+0.00%)
Jul 22, 2024	3.050	3.050	3.001	3.040	69,980	+0.02(+0.65%)
Jul 19, 2024	3.080	3.080	2.952	3.020	78,366	-0.02(-0.65%)
Jul 18, 2024	3.050	3.080	3.040	3.040	195,050	-0.01(-0.32%)
Jul 17, 2024	3.040	3.050	2.981	3.050	137,458	+0.02(+0.65%)
Jul 16, 2024	3.050	3.050	3.011	3.030	104,723	+0.03(+0.98%)
Jul 15, 2024	2.932	3.050	2.932	3.001	206,085	+0.05(+1.67%)
Jul 12, 2024	2.912	3.001	2.912	2.952	275,751	+0.06(+2.04%)
Jul 11, 2024	2.902	2.902	2.880	2.893	48,191	+0.02(+0.69%)
Jul 10, 2024	2.932	2.932	2.863	2.873	123,138	-0.04(-1.35%)
Jul 09, 2024	2.873	2.922	2.824	2.912	87,538	+0.05(+1.72%)
Jul 08, 2024	2.922	2.932	2.853	2.863	105,995	-0.05(-1.69%)
Jul 05, 2024	2.932	2.932	2.883	2.912	71,998	-0.02(-0.67%)
Jul 03, 2024	2.922	2.932	2.824	2.932	268,451	+0.06(+2.06%)
Jul 02, 2024	2.952	2.961	2.863	2.873	165,618	-0.06(-2.01%)
Jul 01, 2024	2.725	2.971	2.725	2.932	570,529	+0.33(+12.88%)
Jun 28, 2024	2.548	2.607	2.548	2.597	112,552	+0.03(+1.15%)
Jun 27, 2024	2.548	2.594	2.538	2.568	67,638	+0.02(+0.77%)
Jun 26, 2024	2.558	2.568	2.538	2.548	99,718	-0.04(-1.52%)
Jun 25, 2024	2.578	2.588	2.537	2.588	75,747	+0.03(+1.15%)
Jun 24, 2024	2.529	2.602	2.529	2.558	69,337	+0.00(+0.00%)
Jun 21, 2024	2.597	2.617	2.558	2.558	75,096	-0.05(-1.89%)
Jun 20, 2024	2.597	2.637	2.597	2.607	69,049	+0.02(+0.76%)
Jun 18, 2024	2.588	2.617	2.588	2.588	75,587	+0.01(+0.38%)
Jun 17, 2024	2.568	2.606	2.568	2.578	59,848	+0.04(+1.55%)
Jun 14, 2024	2.617	2.617	2.519	2.538	133,100	-0.08(-3.01%)
Jun 13, 2024	2.656	2.697	2.597	2.617	64,103	-0.04(-1.48%)
Jun 12, 2024	2.607	2.656	2.607	2.656	42,850	+0.03(+1.12%)
Jun 11, 2024	2.588	2.627	2.588	2.627	44,283	+0.04(+1.52%)
Jun 10, 2024	2.637	2.647	2.568	2.588	115,743	-0.03(-1.13%)
Jun 07, 2024	2.647	2.676	2.617	2.617	93,018	-0.05(-1.84%)
Jun 06, 2024	2.676	2.686	2.647	2.666	33,106	+0.02(+0.74%)
Jun 05, 2024	2.666	2.696	2.637	2.647	122,797	-0.04(-1.47%)
Jun 04, 2024	2.656	2.686	2.656	2.686	29,594	+0.02(+0.74%)
Jun 03, 2024	2.676	2.686	2.637	2.666	59,909	+0.04(+1.50%)
May 31, 2024	2.715	2.720	2.627	2.627	84,471	-0.04(-1.48%)
May 30, 2024	2.666	2.725	2.666	2.666	141,422	+0.04(+1.50%)
May 29, 2024	2.696	2.696	2.627	2.627	111,758	-0.06(-2.20%)
May 28, 2024	2.637	2.706	2.637	2.686	136,525	+0.01(+0.37%)
May 24, 2024	2.696	2.725	2.666	2.676	100,279	+0.00(+0.00%)
May 23, 2024	2.706	2.722	2.666	2.676	38,732	-0.05(-1.80%)
May 22, 2024	2.715	2.725	2.696	2.725	55,277	+0.02(+0.73%)
May 21, 2024	2.696	2.725	2.696	2.706	79,961	+0.02(+0.73%)
May 20, 2024	2.745	2.750	2.686	2.686	192,564	-0.03(-1.09%)
May 17, 2024	2.715	2.745	2.696	2.715	59,880	+0.01(+0.36%)
May 16, 2024	2.715	2.755	2.696	2.706	55,069	-0.02(-0.72%)
May 15, 2024	2.755	2.775	2.706	2.725	54,815	-0.01(-0.36%)
May 14, 2024	2.755	2.784	2.725	2.735	74,376	+0.02(+0.72%)
May 13, 2024	2.804	2.814	2.715	2.715	92,512	-0.03(-1.08%)
May 10, 2024	2.715	2.784	2.715	2.745	99,476	+0.04(+1.45%)
May 09, 2024	2.686	2.725	2.647	2.706	80,155	+0.00(+0.00%)
May 08, 2024	2.627	2.745	2.597	2.706	141,856	+0.08(+3.00%)
May 07, 2024	2.686	2.735	2.627	2.627	100,939	-0.08(-2.91%)
May 06, 2024	2.666	2.755	2.637	2.706	149,969	+0.07(+2.61%)
May 03, 2024	2.676	2.676	2.637	2.637	69,079	-0.03(-1.11%)
May 02, 2024	2.627	2.671	2.627	2.666	25,024	+0.05(+1.88%)