American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.694	2.735	2.661	2.710	137,776	+0.02(+0.61%)
May 30, 2017	2.628	2.735	2.628	2.694	74,493	+0.04(+1.54%)
May 26, 2017	2.669	2.710	2.604	2.653	136,285	-0.03(-1.22%)
May 25, 2017	2.719	2.792	2.686	2.686	118,098	-0.03(-1.20%)
May 24, 2017	2.768	2.841	2.694	2.719	122,359	-0.08(-2.92%)
May 23, 2017	2.776	2.809	2.710	2.800	83,300	+0.04(+1.48%)
May 22, 2017	2.800	2.866	2.751	2.759	67,248	-0.07(-2.32%)
May 19, 2017	2.866	2.948	2.817	2.825	119,823	-0.05(-1.71%)
May 18, 2017	2.907	2.948	2.833	2.874	93,742	-0.03(-1.13%)
May 17, 2017	3.030	3.039	2.907	2.907	132,421	-0.19(-6.08%)
May 16, 2017	3.144	3.144	3.062	3.095	236,732	-0.05(-1.56%)
May 15, 2017	3.062	3.152	3.062	3.144	179,561	+0.07(+2.13%)
May 12, 2017	2.981	3.103	2.940	3.079	232,396	+0.07(+2.45%)
May 11, 2017	2.899	3.030	2.866	3.005	145,524	+0.08(+2.80%)
May 10, 2017	2.743	2.964	2.743	2.923	196,810	+0.14(+5.00%)
May 09, 2017	2.768	2.850	2.743	2.784	252,576	+0.02(+0.59%)
May 08, 2017	2.784	2.825	2.751	2.768	161,580	+0.04(+1.50%)
May 05, 2017	2.653	2.751	2.612	2.727	567,985	+0.08(+3.10%)
May 04, 2017	2.735	2.751	2.596	2.645	373,290	-0.07(-2.71%)
May 03, 2017	3.112	3.144	2.642	2.719	220,374	-0.33(-10.75%)
May 02, 2017	3.046	3.071	3.013	3.046	152,474	+0.04(+1.36%)
May 01, 2017	3.030	3.062	2.972	3.005	127,883	-0.01(-0.27%)
Apr 28, 2017	3.030	3.046	2.956	3.013	150,316	-0.01(-0.27%)
Apr 27, 2017	2.981	3.067	2.956	3.021	105,276	+0.02(+0.55%)
Apr 26, 2017	2.866	3.046	2.866	3.005	180,817	+0.13(+4.56%)
Apr 25, 2017	2.972	3.005	2.874	2.874	161,675	-0.07(-2.23%)
Apr 24, 2017	2.882	2.989	2.850	2.940	135,880	+0.07(+2.28%)
Apr 21, 2017	2.825	2.890	2.800	2.874	146,710	+0.04(+1.45%)
Apr 20, 2017	2.850	2.874	2.809	2.833	127,140	-0.02(-0.86%)
Apr 19, 2017	2.825	2.874	2.784	2.858	87,255	+0.06(+2.05%)
Apr 18, 2017	2.727	2.800	2.694	2.800	99,909	+0.05(+1.79%)
Apr 17, 2017	2.825	2.833	2.719	2.751	139,233	-0.10(-3.45%)
Apr 13, 2017	2.833	2.915	2.809	2.850	136,404	+0.00(+0.00%)
Apr 12, 2017	2.915	2.923	2.792	2.850	97,195	-0.04(-1.42%)
Apr 11, 2017	2.931	2.931	2.833	2.890	96,703	-0.06(-1.94%)
Apr 10, 2017	2.948	3.046	2.915	2.948	88,887	+0.04(+1.41%)
Apr 07, 2017	2.940	2.964	2.899	2.907	139,363	-0.06(-1.93%)
Apr 06, 2017	2.850	2.964	2.833	2.964	118,421	+0.11(+4.02%)
Apr 05, 2017	2.940	3.005	2.841	2.850	225,319	-0.07(-2.52%)
Apr 04, 2017	3.013	3.062	2.907	2.923	181,314	-0.07(-2.19%)
Apr 03, 2017	2.866	3.013	2.866	2.989	244,086	+0.16(+5.80%)
Mar 31, 2017	3.071	3.079	2.792	2.825	747,696	-0.25(-8.00%)
Mar 30, 2017	3.185	3.193	2.981	3.071	220,018	-0.09(-2.85%)
Mar 29, 2017	3.128	3.169	3.062	3.161	101,785	+0.02(+0.78%)
Mar 28, 2017	3.079	3.144	3.071	3.136	68,763	+0.02(+0.79%)
Mar 27, 2017	3.087	3.120	3.005	3.112	69,142	+0.04(+1.33%)
Mar 24, 2017	3.071	3.087	2.997	3.071	93,444	+0.01(+0.27%)
Mar 23, 2017	3.005	3.071	2.997	3.062	105,777	+0.03(+1.08%)
Mar 22, 2017	3.071	3.152	2.866	3.030	231,697	-0.04(-1.33%)
Mar 21, 2017	3.365	3.390	3.062	3.071	144,840	-0.27(-8.09%)
Mar 20, 2017	3.365	3.431	3.308	3.341	150,402	+0.14(+4.35%)
Mar 17, 2017	3.316	3.316	3.185	3.202	326,021	-0.08(-2.49%)
Mar 16, 2017	3.341	3.357	3.275	3.284	119,570	-0.03(-0.99%)
Mar 15, 2017	3.226	3.333	3.193	3.316	72,826	+0.11(+3.32%)
Mar 14, 2017	3.398	3.398	3.210	3.210	201,213	-0.21(-6.22%)
Mar 13, 2017	3.316	3.447	3.316	3.423	100,051	+0.07(+1.95%)
Mar 10, 2017	3.398	3.423	3.316	3.357	87,136	+0.02(+0.74%)
Mar 09, 2017	3.316	3.390	3.284	3.333	80,083	-0.03(-0.97%)
Mar 08, 2017	3.480	3.505	3.357	3.365	70,235	-0.11(-3.29%)
Mar 07, 2017	3.595	3.595	3.480	3.480	69,888	-0.09(-2.52%)
Mar 06, 2017	3.611	3.611	3.505	3.570	98,382	-0.03(-0.91%)
Mar 03, 2017	3.537	3.644	3.447	3.603	128,685	+0.07(+2.09%)
Mar 02, 2017	3.357	3.554	3.324	3.529	131,632	+0.14(+4.11%)