American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.950	6.062	5.869	6.022	412,897	+0.05(+0.81%)
May 28, 2015	5.909	5.974	5.869	5.974	110,501	+0.03(+0.54%)
May 27, 2015	5.877	5.998	5.861	5.942	213,006	+0.08(+1.37%)
May 26, 2015	5.805	5.942	5.733	5.861	321,836	+0.02(+0.41%)
May 22, 2015	5.998	5.837	5.837	5.837	390,423	-0.16(-2.68%)
May 21, 2015	6.303	6.303	5.909	5.998	403,575	-0.33(-5.21%)
May 20, 2015	6.448	6.472	6.231	6.327	202,189	-0.03(-0.51%)
May 19, 2015	6.528	6.593	6.344	6.360	154,788	-0.18(-2.71%)
May 18, 2015	6.480	6.561	6.472	6.537	255,069	+0.02(+0.25%)
May 15, 2015	6.537	6.651	6.456	6.520	283,779	-0.02(-0.25%)
May 14, 2015	6.569	6.641	6.484	6.537	197,770	-0.01(-0.12%)
May 13, 2015	6.512	6.641	6.512	6.545	168,084	+0.03(+0.49%)
May 12, 2015	6.649	6.709	6.460	6.512	307,646	-0.18(-2.76%)
May 11, 2015	6.665	6.842	6.665	6.697	148,856	+0.01(+0.12%)
May 08, 2015	6.729	6.786	6.673	6.689	171,657	+0.06(+0.97%)
May 07, 2015	6.810	6.810	6.585	6.625	330,279	-0.17(-2.49%)
May 06, 2015	7.107	7.107	6.512	6.794	1,018,414	-0.39(-5.38%)
May 05, 2015	7.292	7.340	7.115	7.180	310,658	-0.14(-1.87%)
May 04, 2015	7.252	7.389	7.252	7.316	197,907	+0.06(+0.78%)
May 01, 2015	6.882	7.276	6.882	7.260	419,150	+0.39(+5.74%)
Apr 30, 2015	7.003	7.043	6.818	6.866	392,141	-0.15(-2.18%)
Apr 29, 2015	7.059	7.125	6.979	7.019	215,134	-0.10(-1.47%)
Apr 28, 2015	7.043	7.164	6.955	7.123	189,337	+0.06(+0.91%)
Apr 27, 2015	7.252	7.381	7.019	7.059	180,760	-0.18(-2.55%)
Apr 24, 2015	7.316	7.373	7.172	7.244	157,913	-0.09(-1.21%)
Apr 23, 2015	7.236	7.373	7.200	7.332	150,346	+0.06(+0.77%)
Apr 22, 2015	7.284	7.300	7.131	7.276	109,471	-0.01(-0.11%)
Apr 21, 2015	7.365	7.405	7.164	7.284	176,456	-0.07(-0.98%)
Apr 20, 2015	7.292	7.445	7.292	7.357	172,511	+0.13(+1.78%)
Apr 17, 2015	7.252	7.284	7.099	7.228	239,585	-0.14(-1.86%)
Apr 16, 2015	7.357	7.405	7.340	7.365	81,447	+0.02(+0.22%)
Apr 15, 2015	7.276	7.421	7.204	7.349	195,774	+0.10(+1.44%)
Apr 14, 2015	7.308	7.316	7.139	7.244	114,950	-0.06(-0.88%)
Apr 13, 2015	7.340	7.381	7.292	7.308	148,754	-0.01(-0.11%)
Apr 10, 2015	7.397	7.405	7.244	7.316	262,427	-0.03(-0.44%)
Apr 09, 2015	7.340	7.421	7.154	7.349	110,186	-0.02(-0.22%)
Apr 08, 2015	7.308	7.461	7.261	7.365	185,066	+0.06(+0.88%)
Apr 07, 2015	7.373	7.517	7.292	7.300	181,236	-0.07(-0.98%)
Apr 06, 2015	7.316	7.421	7.316	7.373	264,985	+0.02(+0.33%)
Apr 02, 2015	7.405	7.349	7.349	7.349	222,761	-0.07(-0.98%)
Apr 01, 2015	7.373	7.533	7.316	7.421	459,084	+0.00(+0.00%)
Mar 31, 2015	7.429	7.461	7.172	7.421	708,789	-0.08(-1.07%)
Mar 30, 2015	7.453	7.558	7.324	7.501	235,527	+0.04(+0.54%)
Mar 27, 2015	7.220	7.493	7.180	7.461	704,047	+0.24(+3.34%)
Mar 26, 2015	7.156	7.244	7.083	7.220	193,682	+0.02(+0.22%)
Mar 25, 2015	7.324	7.332	7.164	7.204	443,957	-0.11(-1.54%)
Mar 24, 2015	7.043	7.389	6.987	7.316	268,076	+0.24(+3.41%)
Mar 23, 2015	7.099	7.164	7.043	7.075	139,803	+0.00(+0.00%)
Mar 20, 2015	7.196	7.276	7.011	7.075	501,611	-0.07(-1.01%)
Mar 19, 2015	7.139	7.188	7.003	7.148	184,621	+0.00(+0.00%)
Mar 18, 2015	6.947	7.207	6.834	7.148	302,699	+0.14(+1.95%)
Mar 17, 2015	6.826	7.051	6.790	7.011	341,182	+0.14(+1.99%)
Mar 16, 2015	6.858	6.911	6.778	6.874	133,166	+0.06(+0.83%)
Mar 13, 2015	6.850	6.898	6.641	6.818	221,129	-0.02(-0.24%)
Mar 12, 2015	6.810	6.890	6.609	6.834	188,578	+0.10(+1.55%)
Mar 11, 2015	6.472	6.754	6.440	6.729	291,715	+0.26(+3.98%)
Mar 10, 2015	6.569	6.617	6.432	6.472	284,365	-0.18(-2.66%)
Mar 09, 2015	6.721	6.810	6.633	6.649	247,595	-0.06(-0.84%)
Mar 06, 2015	6.689	6.802	6.553	6.705	330,265	-0.09(-1.30%)
Mar 05, 2015	6.826	6.866	6.721	6.794	286,952	-0.05(-0.71%)
Mar 04, 2015	6.826	6.890	6.874	6.842	216,545	-0.03(-0.47%)
Mar 03, 2015	7.115	7.230	6.866	6.874	377,731	-0.26(-3.61%)