American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	1.495	1.536	1.479	1.520	144,696	+0.04(+2.72%)
Jul 30, 2019	1.479	1.492	1.463	1.479	46,855	-0.02(-1.60%)
Jul 29, 2019	1.463	1.520	1.463	1.503	62,557	+0.04(+2.75%)
Jul 26, 2019	1.463	1.479	1.439	1.463	172,264	+0.00(+0.00%)
Jul 25, 2019	1.463	1.479	1.455	1.463	42,609	+0.00(+0.00%)
Jul 24, 2019	1.423	1.495	1.423	1.463	62,971	+0.02(+1.68%)
Jul 23, 2019	1.463	1.463	1.415	1.439	91,265	-0.01(-0.56%)
Jul 22, 2019	1.487	1.520	1.431	1.447	259,209	-0.04(-2.70%)
Jul 19, 2019	1.503	1.536	1.483	1.487	37,313	-0.02(-1.07%)
Jul 18, 2019	1.503	1.537	1.503	1.503	34,505	+0.02(+1.08%)
Jul 17, 2019	1.544	1.592	1.487	1.487	149,041	-0.08(-5.13%)
Jul 16, 2019	1.528	1.576	1.463	1.568	343,980	+0.04(+2.63%)
Jul 15, 2019	1.568	1.568	1.479	1.528	240,582	-0.04(-2.56%)
Jul 12, 2019	1.608	1.608	1.568	1.568	68,781	-0.03(-2.01%)
Jul 11, 2019	1.600	1.624	1.584	1.600	33,982	+0.00(+0.00%)
Jul 10, 2019	1.648	1.680	1.600	1.600	633,229	-0.06(-3.40%)
Jul 09, 2019	1.672	1.672	1.648	1.656	22,853	-0.02(-1.44%)
Jul 08, 2019	1.664	1.696	1.656	1.680	88,542	+0.02(+1.46%)
Jul 05, 2019	1.640	1.680	1.640	1.656	196,144	+0.01(+0.49%)
Jul 03, 2019	1.648	1.680	1.632	1.648	257,463	+0.00(+0.00%)
Jul 02, 2019	1.608	1.656	1.600	1.648	125,185	+0.04(+2.50%)
Jul 01, 2019	1.640	1.648	1.608	1.608	41,219	-0.03(-1.96%)
Jun 28, 2019	1.624	1.640	1.608	1.640	146,144	+0.02(+1.49%)
Jun 27, 2019	1.640	1.640	1.608	1.616	255,250	-0.02(-1.47%)
Jun 26, 2019	1.648	1.648	1.608	1.640	54,638	-0.01(-0.49%)
Jun 25, 2019	1.656	1.656	1.608	1.648	82,578	-0.02(-0.97%)
Jun 24, 2019	1.696	1.713	1.640	1.664	75,456	-0.04(-2.36%)
Jun 21, 2019	1.680	1.725	1.680	1.704	120,522	+0.01(+0.47%)
Jun 20, 2019	1.696	1.733	1.688	1.696	48,975	+0.02(+0.96%)
Jun 19, 2019	1.680	1.704	1.672	1.680	69,248	+0.01(+0.48%)
Jun 18, 2019	1.688	1.721	1.672	1.672	116,935	-0.02(-0.95%)
Jun 17, 2019	1.672	1.708	1.672	1.688	85,735	+0.02(+0.96%)
Jun 14, 2019	1.737	1.745	1.672	1.672	49,751	-0.06(-3.26%)
Jun 13, 2019	1.713	1.745	1.704	1.729	95,212	+0.02(+1.42%)
Jun 12, 2019	1.688	1.721	1.688	1.704	196,046	-0.02(-0.93%)
Jun 11, 2019	1.713	1.729	1.696	1.721	56,200	+0.01(+0.47%)
Jun 10, 2019	1.688	1.729	1.688	1.713	58,650	+0.02(+1.43%)
Jun 07, 2019	1.688	1.721	1.688	1.688	45,398	+0.00(+0.00%)
Jun 06, 2019	1.688	1.704	1.688	1.688	46,460	+0.01(+0.48%)
Jun 05, 2019	1.696	1.721	1.672	1.680	71,125	-0.02(-0.95%)
Jun 04, 2019	1.656	1.713	1.656	1.696	93,645	+0.06(+3.43%)
Jun 03, 2019	1.608	1.668	1.576	1.640	116,836	+0.03(+2.00%)
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%)