American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.059	6.174	5.977	6.133	405,417	+0.05(+0.81%)
May 28, 2015	6.018	6.084	5.977	6.084	108,499	+0.03(+0.54%)
May 27, 2015	5.986	6.108	5.969	6.051	209,147	+0.08(+1.37%)
May 26, 2015	5.912	6.051	5.838	5.969	316,006	+0.02(+0.41%)
May 22, 2015	6.108	5.945	5.945	5.945	383,350	-0.16(-2.68%)
May 21, 2015	6.420	6.420	6.018	6.108	396,264	-0.34(-5.21%)
May 20, 2015	6.567	6.592	6.346	6.444	198,526	-0.03(-0.51%)
May 19, 2015	6.649	6.714	6.461	6.477	151,984	-0.18(-2.71%)
May 18, 2015	6.600	6.682	6.592	6.657	250,448	+0.02(+0.25%)
May 15, 2015	6.657	6.774	6.575	6.641	278,638	-0.02(-0.25%)
May 14, 2015	6.690	6.764	6.604	6.657	194,187	-0.01(-0.12%)
May 13, 2015	6.633	6.764	6.633	6.665	165,039	+0.03(+0.49%)
May 12, 2015	6.772	6.832	6.579	6.633	302,072	-0.19(-2.76%)
May 11, 2015	6.788	6.968	6.788	6.821	146,159	+0.01(+0.12%)
May 08, 2015	6.854	6.911	6.796	6.813	168,547	+0.07(+0.97%)
May 07, 2015	6.936	6.936	6.706	6.747	324,296	-0.17(-2.49%)
May 06, 2015	7.238	7.238	6.633	6.919	999,964	-0.39(-5.38%)
May 05, 2015	7.427	7.476	7.247	7.312	305,030	-0.14(-1.87%)
May 04, 2015	7.386	7.525	7.386	7.451	194,321	+0.06(+0.78%)
May 01, 2015	7.009	7.410	7.009	7.394	411,556	+0.40(+5.74%)
Apr 30, 2015	7.132	7.173	6.944	6.993	385,037	-0.16(-2.18%)
Apr 29, 2015	7.189	7.256	7.107	7.148	211,237	-0.11(-1.47%)
Apr 28, 2015	7.173	7.296	7.083	7.255	185,907	+0.07(+0.91%)
Apr 27, 2015	7.386	7.517	7.148	7.189	177,485	-0.19(-2.55%)
Apr 24, 2015	7.451	7.509	7.304	7.378	155,052	-0.09(-1.21%)
Apr 23, 2015	7.369	7.509	7.333	7.468	147,622	+0.06(+0.77%)
Apr 22, 2015	7.419	7.435	7.263	7.410	107,488	-0.01(-0.11%)
Apr 21, 2015	7.500	7.541	7.296	7.419	173,260	-0.07(-0.98%)
Apr 20, 2015	7.427	7.582	7.427	7.492	169,386	+0.13(+1.78%)
Apr 17, 2015	7.386	7.419	7.230	7.361	235,244	-0.14(-1.86%)
Apr 16, 2015	7.492	7.541	7.476	7.500	79,972	+0.02(+0.22%)
Apr 15, 2015	7.410	7.558	7.337	7.484	192,227	+0.11(+1.44%)
Apr 14, 2015	7.443	7.451	7.271	7.378	112,868	-0.07(-0.88%)
Apr 13, 2015	7.476	7.517	7.427	7.443	146,059	-0.01(-0.11%)
Apr 10, 2015	7.533	7.541	7.378	7.451	257,673	-0.03(-0.44%)
Apr 09, 2015	7.476	7.558	7.286	7.484	108,190	-0.02(-0.22%)
Apr 08, 2015	7.443	7.599	7.395	7.500	181,713	+0.07(+0.88%)
Apr 07, 2015	7.509	7.656	7.427	7.435	177,953	-0.07(-0.98%)
Apr 06, 2015	7.451	7.558	7.451	7.509	260,185	+0.02(+0.33%)
Apr 02, 2015	7.541	7.484	7.484	7.484	218,726	-0.07(-0.98%)
Apr 01, 2015	7.509	7.672	7.451	7.558	450,767	+0.00(+0.00%)
Mar 31, 2015	7.566	7.599	7.304	7.558	695,948	-0.08(-1.07%)
Mar 30, 2015	7.591	7.697	7.460	7.640	231,261	+0.04(+0.54%)
Mar 27, 2015	7.353	7.632	7.312	7.599	691,293	+0.25(+3.34%)
Mar 26, 2015	7.288	7.378	7.214	7.353	190,173	+0.02(+0.22%)
Mar 25, 2015	7.460	7.468	7.297	7.337	435,914	-0.11(-1.54%)
Mar 24, 2015	7.173	7.525	7.116	7.451	263,220	+0.25(+3.41%)
Mar 23, 2015	7.230	7.296	7.173	7.206	137,271	+0.00(+0.00%)
Mar 20, 2015	7.329	7.410	7.140	7.206	492,524	-0.07(-1.01%)
Mar 19, 2015	7.271	7.320	7.132	7.279	181,276	+0.00(+0.00%)
Mar 18, 2015	7.075	7.340	6.960	7.279	297,216	+0.14(+1.95%)
Mar 17, 2015	6.952	7.181	6.915	7.140	335,001	+0.14(+1.99%)
Mar 16, 2015	6.985	7.039	6.903	7.001	130,754	+0.06(+0.83%)
Mar 13, 2015	6.976	7.026	6.764	6.944	217,123	-0.02(-0.24%)
Mar 12, 2015	6.936	7.017	6.731	6.960	185,162	+0.11(+1.55%)
Mar 11, 2015	6.592	6.878	6.559	6.854	286,431	+0.26(+3.98%)
Mar 10, 2015	6.690	6.739	6.551	6.592	279,213	-0.18(-2.66%)
Mar 09, 2015	6.845	6.936	6.755	6.772	243,109	-0.06(-0.84%)
Mar 06, 2015	6.813	6.927	6.673	6.829	324,282	-0.09(-1.30%)
Mar 05, 2015	6.952	6.993	6.845	6.919	281,753	-0.05(-0.71%)
Mar 04, 2015	6.952	7.017	7.001	6.968	212,622	-0.03(-0.47%)
Mar 03, 2015	7.247	7.363	6.993	7.001	370,888	-0.26(-3.61%)