American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	1.621	1.646	1.605	1.638	78,404	+0.00(+0.00%)
May 30, 2019	1.654	1.662	1.638	1.638	62,829	-0.01(-0.50%)
May 29, 2019	1.646	1.695	1.646	1.646	76,803	-0.02(-0.99%)
May 28, 2019	1.687	1.695	1.654	1.662	114,367	-0.04(-2.40%)
May 24, 2019	1.760	1.760	1.687	1.703	49,094	-0.06(-3.26%)
May 23, 2019	1.703	1.769	1.703	1.760	157,987	+0.05(+2.87%)
May 22, 2019	1.679	1.736	1.679	1.711	39,448	+0.00(+0.00%)
May 21, 2019	1.703	1.769	1.695	1.711	88,140	+0.01(+0.48%)
May 20, 2019	1.654	1.720	1.613	1.703	104,067	+0.02(+1.46%)
May 17, 2019	1.687	1.728	1.670	1.679	69,489	-0.02(-0.97%)
May 16, 2019	1.777	1.777	1.679	1.695	88,422	-0.07(-3.72%)
May 15, 2019	1.760	1.785	1.736	1.760	64,587	-0.03(-1.83%)
May 14, 2019	1.679	1.801	1.638	1.793	120,571	+0.11(+6.83%)
May 13, 2019	1.670	1.687	1.589	1.679	360,026	-0.01(-0.48%)
May 10, 2019	1.736	1.736	1.679	1.687	204,681	-0.07(-3.74%)
May 09, 2019	1.818	1.818	1.679	1.752	159,551	-0.07(-3.60%)
May 08, 2019	1.875	1.875	1.785	1.818	176,268	-0.07(-3.90%)
May 07, 2019	1.842	1.932	1.842	1.891	134,492	-0.05(-2.53%)
May 06, 2019	1.883	1.965	1.883	1.941	128,666	+0.04(+2.16%)
May 03, 2019	1.883	1.900	1.851	1.900	46,651	+0.02(+1.31%)
May 02, 2019	1.875	1.945	1.859	1.875	85,886	+0.00(+0.00%)
May 01, 2019	1.949	1.957	1.851	1.875	177,042	-0.07(-3.78%)
Apr 30, 2019	1.973	1.982	1.900	1.949	126,272	-0.02(-0.83%)
Apr 29, 2019	1.908	1.982	1.891	1.965	104,437	+0.05(+2.56%)
Apr 26, 2019	1.941	1.957	1.916	1.916	62,039	-0.02(-1.27%)
Apr 25, 2019	1.965	1.998	1.924	1.941	24,613	-0.02(-1.25%)
Apr 24, 2019	1.957	1.990	1.900	1.965	146,286	+0.03(+1.70%)
Apr 23, 2019	1.908	1.982	1.883	1.932	292,946	+0.04(+2.16%)
Apr 22, 2019	1.982	1.982	1.883	1.891	92,408	-0.08(-4.15%)
Apr 18, 2019	1.998	2.023	1.965	1.973	51,658	-0.03(-1.63%)
Apr 17, 2019	1.965	2.023	1.949	2.006	83,223	+0.04(+2.08%)
Apr 16, 2019	1.982	2.014	1.949	1.965	56,944	-0.02(-0.83%)
Apr 15, 2019	1.965	2.006	1.949	1.982	185,767	+0.03(+1.68%)
Apr 12, 2019	1.932	1.990	1.908	1.949	140,443	+0.03(+1.71%)
Apr 11, 2019	1.883	1.916	1.859	1.916	341,040	+0.04(+2.18%)
Apr 10, 2019	1.916	1.948	1.842	1.875	197,961	-0.03(-1.72%)
Apr 09, 2019	1.875	1.908	1.851	1.908	473,909	+0.04(+2.19%)
Apr 08, 2019	1.818	1.916	1.810	1.867	75,594	+0.05(+2.70%)
Apr 05, 2019	1.793	1.842	1.777	1.818	368,695	+0.02(+0.91%)
Apr 04, 2019	1.842	1.859	1.801	1.801	65,144	-0.05(-2.65%)
Apr 03, 2019	1.875	1.875	1.834	1.851	263,297	+0.00(+0.00%)
Apr 02, 2019	1.875	1.875	1.826	1.851	76,353	-0.02(-1.31%)
Apr 01, 2019	1.875	1.875	1.842	1.875	133,346	+0.05(+2.69%)
Mar 29, 2019	1.810	1.851	1.769	1.826	146,672	+0.02(+0.91%)
Mar 28, 2019	1.851	1.883	1.810	1.810	86,260	-0.05(-2.64%)
Mar 27, 2019	1.851	1.867	1.834	1.859	43,979	+0.02(+1.34%)
Mar 26, 2019	1.867	1.867	1.810	1.834	44,393	-0.01(-0.44%)
Mar 25, 2019	1.818	1.859	1.785	1.842	121,819	+0.01(+0.45%)
Mar 22, 2019	1.908	1.949	1.810	1.834	147,405	-0.08(-4.27%)
Mar 21, 2019	1.900	1.932	1.859	1.916	92,568	+0.01(+0.43%)
Mar 20, 2019	1.842	1.924	1.815	1.908	111,756	+0.05(+2.64%)
Mar 19, 2019	1.908	1.945	1.834	1.859	56,889	-0.06(-2.99%)
Mar 18, 2019	1.834	1.932	1.760	1.916	128,044	+0.09(+4.93%)
Mar 15, 2019	1.924	1.957	1.818	1.826	185,630	-0.10(-5.11%)
Mar 14, 2019	1.900	1.957	1.867	1.924	86,998	-0.02(-0.84%)
Mar 13, 2019	1.908	1.973	1.900	1.941	133,600	+0.02(+0.85%)
Mar 12, 2019	1.883	1.949	1.883	1.924	86,464	+0.06(+3.07%)
Mar 11, 2019	1.875	1.891	1.842	1.867	88,629	+0.00(+0.00%)
Mar 08, 2019	1.834	1.916	1.834	1.867	72,786	+0.03(+1.79%)
Mar 07, 2019	1.810	1.891	1.728	1.834	1,695,722	+0.03(+1.82%)
Mar 06, 2019	1.842	1.900	1.801	1.801	98,769	-0.03(-1.79%)
Mar 05, 2019	1.875	1.891	1.785	1.834	178,128	-0.04(-2.18%)
Mar 04, 2019	1.932	1.973	1.867	1.875	108,200	-0.06(-2.97%)