American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.645	2.685	2.613	2.661	140,318	+0.02(+0.61%)
May 30, 2017	2.581	2.685	2.581	2.645	75,868	+0.04(+1.54%)
May 26, 2017	2.621	2.661	2.557	2.605	138,800	-0.03(-1.22%)
May 25, 2017	2.669	2.742	2.637	2.637	120,277	-0.03(-1.20%)
May 24, 2017	2.718	2.790	2.645	2.669	124,617	-0.08(-2.92%)
May 23, 2017	2.726	2.758	2.661	2.750	84,837	+0.04(+1.48%)
May 22, 2017	2.750	2.814	2.701	2.709	68,488	-0.06(-2.32%)
May 19, 2017	2.814	2.894	2.766	2.774	122,033	-0.05(-1.71%)
May 18, 2017	2.854	2.894	2.782	2.822	95,471	-0.03(-1.13%)
May 17, 2017	2.975	2.984	2.854	2.854	134,864	-0.18(-6.08%)
May 16, 2017	3.087	3.087	3.007	3.039	241,100	-0.05(-1.56%)
May 15, 2017	3.007	3.095	3.007	3.087	182,874	+0.06(+2.13%)
May 12, 2017	2.927	3.047	2.886	3.023	236,684	+0.07(+2.45%)
May 11, 2017	2.846	2.975	2.814	2.951	148,209	+0.08(+2.80%)
May 10, 2017	2.693	2.910	2.693	2.870	200,442	+0.14(+5.00%)
May 09, 2017	2.718	2.798	2.693	2.734	257,236	+0.02(+0.59%)
May 08, 2017	2.734	2.774	2.701	2.718	164,561	+0.04(+1.50%)
May 05, 2017	2.605	2.701	2.565	2.677	578,465	+0.08(+3.10%)
May 04, 2017	2.685	2.701	2.549	2.597	380,177	-0.07(-2.71%)
May 03, 2017	3.055	3.087	2.594	2.669	224,440	-0.32(-10.75%)
May 02, 2017	2.991	3.015	2.959	2.991	155,287	+0.04(+1.36%)
May 01, 2017	2.975	3.007	2.919	2.951	130,242	-0.01(-0.27%)
Apr 28, 2017	2.975	2.991	2.902	2.959	153,089	-0.01(-0.27%)
Apr 27, 2017	2.927	3.011	2.902	2.967	107,219	+0.02(+0.54%)
Apr 26, 2017	2.814	2.991	2.814	2.951	184,153	+0.13(+4.56%)
Apr 25, 2017	2.919	2.951	2.822	2.822	164,658	-0.06(-2.23%)
Apr 24, 2017	2.830	2.935	2.798	2.886	138,387	+0.06(+2.28%)
Apr 21, 2017	2.774	2.838	2.750	2.822	149,417	+0.04(+1.45%)
Apr 20, 2017	2.798	2.822	2.758	2.782	129,486	-0.02(-0.86%)
Apr 19, 2017	2.774	2.822	2.734	2.806	88,865	+0.06(+2.05%)
Apr 18, 2017	2.677	2.750	2.645	2.750	101,752	+0.05(+1.79%)
Apr 17, 2017	2.774	2.782	2.669	2.701	141,802	-0.10(-3.45%)
Apr 13, 2017	2.782	2.862	2.758	2.798	138,920	+0.00(+0.00%)
Apr 12, 2017	2.862	2.870	2.742	2.798	98,989	-0.04(-1.42%)
Apr 11, 2017	2.878	2.878	2.782	2.838	98,487	-0.06(-1.94%)
Apr 10, 2017	2.894	2.991	2.862	2.894	90,527	+0.04(+1.41%)
Apr 07, 2017	2.886	2.910	2.846	2.854	141,934	-0.06(-1.93%)
Apr 06, 2017	2.798	2.910	2.782	2.910	120,606	+0.11(+4.02%)
Apr 05, 2017	2.886	2.951	2.790	2.798	229,476	-0.07(-2.52%)
Apr 04, 2017	2.959	3.007	2.854	2.870	184,659	-0.06(-2.19%)
Apr 03, 2017	2.814	2.959	2.814	2.935	248,590	+0.16(+5.80%)
Mar 31, 2017	3.015	3.023	2.742	2.774	761,491	-0.24(-8.00%)
Mar 30, 2017	3.128	3.136	2.927	3.015	224,077	-0.09(-2.85%)
Mar 29, 2017	3.071	3.111	3.007	3.103	103,663	+0.02(+0.78%)
Mar 28, 2017	3.023	3.087	3.015	3.079	70,032	+0.02(+0.79%)
Mar 27, 2017	3.031	3.063	2.951	3.055	70,418	+0.04(+1.33%)
Mar 24, 2017	3.015	3.031	2.943	3.015	95,168	+0.01(+0.27%)
Mar 23, 2017	2.951	3.015	2.943	3.007	107,729	+0.03(+1.08%)
Mar 22, 2017	3.015	3.095	2.814	2.975	235,971	-0.04(-1.33%)
Mar 21, 2017	3.304	3.329	3.007	3.015	147,512	-0.27(-8.09%)
Mar 20, 2017	3.304	3.369	3.248	3.280	153,176	+0.14(+4.35%)
Mar 17, 2017	3.256	3.256	3.128	3.144	332,036	-0.08(-2.49%)
Mar 16, 2017	3.280	3.296	3.216	3.224	121,776	-0.03(-0.99%)
Mar 15, 2017	3.168	3.272	3.136	3.256	74,170	+0.10(+3.32%)
Mar 14, 2017	3.337	3.337	3.152	3.152	204,925	-0.21(-6.22%)
Mar 13, 2017	3.256	3.385	3.256	3.361	101,897	+0.06(+1.95%)
Mar 10, 2017	3.337	3.361	3.256	3.296	88,743	+0.02(+0.74%)
Mar 09, 2017	3.256	3.329	3.224	3.272	81,561	-0.03(-0.97%)
Mar 08, 2017	3.417	3.441	3.296	3.304	71,531	-0.11(-3.29%)
Mar 07, 2017	3.530	3.530	3.417	3.417	71,178	-0.09(-2.52%)
Mar 06, 2017	3.546	3.546	3.441	3.505	100,198	-0.03(-0.91%)
Mar 03, 2017	3.473	3.578	3.385	3.538	131,060	+0.07(+2.09%)
Mar 02, 2017	3.296	3.489	3.264	3.465	134,061	+0.14(+4.11%)