American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.592	1.616	1.576	1.608	79,850	+0.00(+0.00%)
May 30, 2019	1.624	1.632	1.608	1.608	63,988	-0.01(-0.50%)
May 29, 2019	1.616	1.664	1.616	1.616	78,220	-0.02(-0.99%)
May 28, 2019	1.656	1.664	1.624	1.632	116,477	-0.04(-2.40%)
May 24, 2019	1.729	1.729	1.656	1.672	50,000	-0.06(-3.26%)
May 23, 2019	1.672	1.737	1.672	1.729	160,902	+0.05(+2.87%)
May 22, 2019	1.648	1.704	1.648	1.680	40,176	+0.00(+0.00%)
May 21, 2019	1.672	1.737	1.664	1.680	89,766	+0.01(+0.48%)
May 20, 2019	1.624	1.688	1.584	1.672	105,987	+0.02(+1.46%)
May 17, 2019	1.656	1.696	1.640	1.648	70,771	-0.02(-0.97%)
May 16, 2019	1.745	1.745	1.648	1.664	90,053	-0.06(-3.72%)
May 15, 2019	1.729	1.753	1.704	1.729	65,778	-0.03(-1.83%)
May 14, 2019	1.648	1.769	1.608	1.761	122,796	+0.11(+6.83%)
May 13, 2019	1.640	1.656	1.560	1.648	366,668	-0.01(-0.49%)
May 10, 2019	1.704	1.704	1.648	1.656	208,458	-0.06(-3.74%)
May 09, 2019	1.785	1.785	1.648	1.721	162,495	-0.06(-3.60%)
May 08, 2019	1.841	1.841	1.753	1.785	179,520	-0.07(-3.90%)
May 07, 2019	1.809	1.897	1.809	1.857	136,974	-0.05(-2.53%)
May 06, 2019	1.849	1.930	1.849	1.905	131,040	+0.04(+2.16%)
May 03, 2019	1.849	1.865	1.817	1.865	47,512	+0.02(+1.31%)
May 02, 2019	1.841	1.909	1.825	1.841	87,471	+0.00(+0.00%)
May 01, 2019	1.914	1.922	1.817	1.841	180,308	-0.07(-3.78%)
Apr 30, 2019	1.938	1.946	1.865	1.914	128,602	-0.02(-0.83%)
Apr 29, 2019	1.873	1.946	1.857	1.930	106,364	+0.05(+2.56%)
Apr 26, 2019	1.905	1.922	1.881	1.881	63,184	-0.02(-1.27%)
Apr 25, 2019	1.930	1.962	1.889	1.905	25,067	-0.02(-1.25%)
Apr 24, 2019	1.922	1.954	1.865	1.930	148,985	+0.03(+1.69%)
Apr 23, 2019	1.873	1.946	1.849	1.897	298,351	+0.04(+2.16%)
Apr 22, 2019	1.946	1.946	1.849	1.857	94,113	-0.08(-4.15%)
Apr 18, 2019	1.962	1.986	1.930	1.938	52,612	-0.03(-1.63%)
Apr 17, 2019	1.930	1.986	1.914	1.970	84,758	+0.04(+2.08%)
Apr 16, 2019	1.946	1.978	1.914	1.930	57,995	-0.02(-0.83%)
Apr 15, 2019	1.930	1.970	1.914	1.946	189,194	+0.03(+1.68%)
Apr 12, 2019	1.897	1.954	1.873	1.914	143,035	+0.03(+1.71%)
Apr 11, 2019	1.849	1.881	1.825	1.881	347,332	+0.04(+2.18%)
Apr 10, 2019	1.881	1.913	1.809	1.841	201,613	-0.03(-1.72%)
Apr 09, 2019	1.841	1.873	1.817	1.873	482,652	+0.04(+2.19%)
Apr 08, 2019	1.785	1.881	1.777	1.833	76,988	+0.05(+2.70%)
Apr 05, 2019	1.761	1.809	1.745	1.785	375,498	+0.02(+0.91%)
Apr 04, 2019	1.809	1.825	1.769	1.769	66,345	-0.05(-2.65%)
Apr 03, 2019	1.841	1.841	1.801	1.817	268,154	+0.00(+0.00%)
Apr 02, 2019	1.841	1.841	1.793	1.817	77,762	-0.02(-1.31%)
Apr 01, 2019	1.841	1.841	1.809	1.841	135,806	+0.05(+2.69%)
Mar 29, 2019	1.777	1.817	1.737	1.793	149,378	+0.02(+0.90%)
Mar 28, 2019	1.817	1.849	1.777	1.777	87,852	-0.05(-2.64%)
Mar 27, 2019	1.817	1.833	1.801	1.825	44,791	+0.02(+1.34%)
Mar 26, 2019	1.833	1.833	1.777	1.801	45,212	-0.01(-0.44%)
Mar 25, 2019	1.785	1.825	1.753	1.809	124,067	+0.01(+0.45%)
Mar 22, 2019	1.873	1.914	1.777	1.801	150,124	-0.08(-4.27%)
Mar 21, 2019	1.865	1.897	1.825	1.881	94,276	+0.01(+0.43%)
Mar 20, 2019	1.809	1.889	1.783	1.873	113,818	+0.05(+2.64%)
Mar 19, 2019	1.873	1.910	1.801	1.825	57,939	-0.06(-2.99%)
Mar 18, 2019	1.801	1.897	1.729	1.881	130,407	+0.09(+4.93%)
Mar 15, 2019	1.889	1.922	1.785	1.793	189,055	-0.10(-5.11%)
Mar 14, 2019	1.865	1.922	1.833	1.889	88,603	-0.02(-0.84%)
Mar 13, 2019	1.873	1.938	1.865	1.905	136,065	+0.02(+0.85%)
Mar 12, 2019	1.849	1.914	1.849	1.889	88,059	+0.06(+3.07%)
Mar 11, 2019	1.841	1.857	1.809	1.833	90,265	+0.00(+0.00%)
Mar 08, 2019	1.801	1.881	1.801	1.833	74,129	+0.03(+1.79%)
Mar 07, 2019	1.777	1.857	1.696	1.801	1,727,009	+0.03(+1.82%)
Mar 06, 2019	1.809	1.865	1.769	1.769	100,592	-0.03(-1.79%)
Mar 05, 2019	1.841	1.857	1.753	1.801	181,414	-0.04(-2.18%)
Mar 04, 2019	1.897	1.938	1.833	1.841	110,196	-0.06(-2.97%)