American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	5.033	5.041	4.920	4.985	243,917	-0.02(-0.48%)
May 29, 2014	5.049	5.089	4.929	5.009	120,405	-0.02(-0.32%)
May 28, 2014	5.025	5.113	5.009	5.025	182,272	+0.00(+0.00%)
May 27, 2014	5.009	5.121	5.009	5.025	167,407	+0.08(+1.63%)
May 23, 2014	4.824	4.945	4.945	4.945	167,786	+0.09(+1.82%)
May 22, 2014	4.744	4.856	4.719	4.856	60,702	+0.10(+2.20%)
May 21, 2014	4.695	4.808	4.663	4.752	160,525	+0.06(+1.37%)
May 20, 2014	4.832	4.832	4.599	4.687	276,949	-0.14(-2.83%)
May 19, 2014	4.599	4.840	4.599	4.824	131,644	+0.14(+3.09%)
May 16, 2014	4.719	4.719	4.559	4.679	228,827	-0.05(-1.02%)
May 15, 2014	4.816	4.816	4.599	4.728	327,290	-0.10(-2.00%)
May 14, 2014	5.025	5.057	4.800	4.824	281,233	-0.23(-4.61%)
May 13, 2014	5.306	5.306	5.049	5.057	235,009	-0.26(-4.84%)
May 12, 2014	5.242	5.411	5.170	5.314	240,513	+0.10(+1.85%)
May 09, 2014	4.937	5.218	4.888	5.218	192,611	+0.28(+5.70%)
May 08, 2014	4.985	5.057	4.880	4.937	231,469	-0.05(-0.97%)
May 07, 2014	4.872	5.303	4.655	4.985	485,815	+0.00(+0.00%)
May 06, 2014	5.049	5.105	4.937	4.985	309,365	-0.11(-2.21%)
May 05, 2014	4.920	5.138	4.864	5.097	129,260	+0.11(+2.26%)
May 02, 2014	5.081	5.154	4.961	4.985	197,685	-0.10(-2.05%)
May 01, 2014	5.113	5.202	4.920	5.089	235,235	-0.06(-1.09%)
Apr 30, 2014	4.961	5.162	4.816	5.146	233,352	+0.18(+3.73%)
Apr 29, 2014	4.993	5.065	4.948	4.961	142,971	-0.02(-0.48%)
Apr 28, 2014	4.937	5.025	4.880	4.985	234,469	+0.05(+0.98%)
Apr 25, 2014	5.001	5.017	4.832	4.937	228,439	-0.10(-2.07%)
Apr 24, 2014	5.121	5.146	4.961	5.041	168,353	-0.06(-1.26%)
Apr 23, 2014	5.242	5.242	5.081	5.105	190,010	-0.14(-2.61%)
Apr 22, 2014	5.178	5.355	5.178	5.242	140,645	+0.06(+1.09%)
Apr 21, 2014	5.146	5.258	5.090	5.186	217,113	+0.02(+0.31%)
Apr 17, 2014	5.113	5.170	5.170	5.170	261,940	+0.06(+1.10%)
Apr 16, 2014	4.993	5.170	4.945	5.113	299,877	+0.12(+2.42%)
Apr 15, 2014	5.130	5.130	4.840	4.993	189,826	-0.14(-2.66%)
Apr 14, 2014	5.314	5.322	5.017	5.130	254,274	-0.14(-2.60%)
Apr 11, 2014	5.475	5.507	5.250	5.266	194,382	-0.30(-5.35%)
Apr 10, 2014	5.781	5.781	5.427	5.564	437,122	-0.20(-3.49%)
Apr 09, 2014	5.724	5.781	5.636	5.765	160,450	+0.09(+1.56%)
Apr 08, 2014	5.604	5.789	5.604	5.676	350,377	+0.07(+1.29%)
Apr 07, 2014	5.869	5.925	5.556	5.604	358,898	-0.30(-5.04%)
Apr 04, 2014	6.295	6.307	5.869	5.901	337,911	-0.33(-5.29%)
Apr 03, 2014	6.191	6.295	6.151	6.231	265,019	+0.02(+0.39%)
Apr 02, 2014	6.231	6.368	6.086	6.207	190,090	+0.02(+0.26%)
Apr 01, 2014	5.998	6.223	5.982	6.191	357,944	+0.21(+3.49%)
Mar 31, 2014	5.797	5.990	5.749	5.982	240,524	+0.26(+4.49%)
Mar 28, 2014	5.797	5.885	5.700	5.724	258,632	-0.07(-1.25%)
Mar 27, 2014	5.700	5.797	5.515	5.797	278,406	+0.12(+2.12%)
Mar 26, 2014	5.845	5.853	5.644	5.676	364,799	-0.16(-2.75%)
Mar 25, 2014	5.789	5.853	5.668	5.837	180,515	+0.07(+1.26%)
Mar 24, 2014	5.845	5.885	5.684	5.765	115,402	-0.08(-1.38%)
Mar 21, 2014	5.821	5.942	5.773	5.845	753,541	+0.06(+1.11%)
Mar 20, 2014	5.813	5.821	5.640	5.781	193,988	-0.05(-0.83%)
Mar 19, 2014	5.845	5.913	5.688	5.829	249,526	-0.02(-0.28%)
Mar 18, 2014	5.821	5.950	5.757	5.845	170,247	+0.05(+0.83%)
Mar 17, 2014	5.950	6.046	5.789	5.797	189,910	-0.13(-2.17%)
Mar 14, 2014	5.893	5.950	5.797	5.925	142,431	-0.01(-0.14%)
Mar 13, 2014	6.151	6.151	5.885	5.934	162,422	-0.22(-3.53%)
Mar 12, 2014	6.263	6.311	6.102	6.151	144,547	-0.12(-1.92%)
Mar 11, 2014	6.223	6.279	6.143	6.271	198,570	+0.07(+1.17%)
Mar 10, 2014	6.110	6.223	6.062	6.199	152,751	+0.04(+0.65%)
Mar 07, 2014	6.247	6.311	6.126	6.159	177,714	-0.07(-1.16%)
Mar 06, 2014	6.344	6.344	6.095	6.231	176,029	-0.11(-1.77%)
Mar 05, 2014	6.392	6.488	6.191	6.344	274,388	-0.08(-1.25%)
Mar 04, 2014	6.448	6.553	6.319	6.424	439,376	+0.09(+1.40%)