American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	2.766	2.951	2.750	2.782	135,797	+0.01(+0.29%)
Jul 28, 2017	2.878	2.975	2.774	2.774	104,797	-0.14(-4.70%)
Jul 27, 2017	3.047	3.095	2.878	2.910	92,823	-0.14(-4.49%)
Jul 26, 2017	3.087	3.111	3.039	3.047	62,997	-0.04(-1.30%)
Jul 25, 2017	3.103	3.152	3.055	3.087	80,160	+0.01(+0.26%)
Jul 24, 2017	3.144	3.144	3.039	3.079	89,558	-0.07(-2.30%)
Jul 21, 2017	3.224	3.224	3.136	3.152	136,205	-0.02(-0.51%)
Jul 20, 2017	3.240	3.272	3.152	3.168	106,828	-0.10(-2.96%)
Jul 19, 2017	3.248	3.319	3.248	3.264	90,151	+0.02(+0.50%)
Jul 18, 2017	3.272	3.288	3.216	3.248	142,543	-0.05(-1.46%)
Jul 17, 2017	3.361	3.369	3.268	3.296	127,887	-0.06(-1.91%)
Jul 14, 2017	3.312	3.425	3.312	3.361	55,768	+0.02(+0.72%)
Jul 13, 2017	3.337	3.345	3.248	3.337	88,735	-0.01(-0.24%)
Jul 12, 2017	3.345	3.373	3.312	3.345	84,743	+0.05(+1.46%)
Jul 11, 2017	3.264	3.329	3.256	3.296	78,807	+0.02(+0.74%)
Jul 10, 2017	3.280	3.361	3.264	3.272	82,607	-0.02(-0.73%)
Jul 07, 2017	3.312	3.357	3.240	3.296	104,344	+0.04(+1.23%)
Jul 06, 2017	3.296	3.353	3.248	3.256	90,097	-0.06(-1.70%)
Jul 05, 2017	3.361	3.361	3.256	3.312	66,661	-0.06(-1.90%)
Jul 03, 2017	3.377	3.393	3.353	3.377	75,104	+0.03(+0.96%)
Jun 30, 2017	3.288	3.377	3.256	3.345	93,443	+0.06(+1.71%)
Jun 29, 2017	3.393	3.425	3.248	3.288	72,828	-0.10(-2.85%)
Jun 28, 2017	3.513	3.513	3.369	3.385	202,358	-0.10(-2.77%)
Jun 27, 2017	3.562	3.562	3.465	3.481	103,072	-0.07(-2.04%)
Jun 26, 2017	3.562	3.578	3.497	3.554	93,061	+0.00(+0.00%)
Jun 23, 2017	3.530	3.578	3.505	3.554	229,913	+0.03(+0.91%)
Jun 22, 2017	3.497	3.546	3.489	3.522	98,206	+0.02(+0.69%)
Jun 21, 2017	3.489	3.658	3.465	3.497	142,009	+0.01(+0.23%)
Jun 20, 2017	3.497	3.554	3.465	3.489	137,055	+0.00(+0.00%)
Jun 19, 2017	3.441	3.497	3.353	3.489	162,398	+0.09(+2.60%)
Jun 16, 2017	3.337	3.405	3.296	3.401	287,664	+0.00(+0.00%)
Jun 15, 2017	3.272	3.441	3.272	3.401	109,087	+0.09(+2.67%)
Jun 14, 2017	3.377	3.401	3.264	3.312	243,606	-0.06(-1.90%)
Jun 13, 2017	3.441	3.473	3.256	3.377	279,482	-0.02(-0.71%)
Jun 12, 2017	3.280	3.449	3.272	3.401	296,340	+0.14(+4.19%)
Jun 09, 2017	3.216	3.304	3.184	3.264	167,022	+0.06(+2.01%)
Jun 08, 2017	3.111	3.216	3.079	3.200	217,652	+0.09(+2.84%)
Jun 07, 2017	2.959	3.136	2.943	3.111	315,561	+0.15(+5.16%)
Jun 06, 2017	2.798	3.007	2.798	2.959	133,147	+0.12(+4.25%)
Jun 05, 2017	2.846	2.975	2.822	2.838	192,337	+0.02(+0.86%)
Jun 02, 2017	2.766	2.894	2.758	2.814	147,239	+0.06(+2.34%)
Jun 01, 2017	2.661	2.758	2.637	2.750	95,781	+0.09(+3.32%)
May 31, 2017	2.645	2.685	2.613	2.661	140,318	+0.02(+0.61%)
May 30, 2017	2.581	2.685	2.581	2.645	75,868	+0.04(+1.54%)
May 26, 2017	2.621	2.661	2.557	2.605	138,800	-0.03(-1.22%)
May 25, 2017	2.669	2.742	2.637	2.637	120,277	-0.03(-1.20%)
May 24, 2017	2.718	2.790	2.645	2.669	124,617	-0.08(-2.92%)
May 23, 2017	2.726	2.758	2.661	2.750	84,837	+0.04(+1.48%)
May 22, 2017	2.750	2.814	2.701	2.709	68,488	-0.06(-2.32%)
May 19, 2017	2.814	2.894	2.766	2.774	122,033	-0.05(-1.71%)
May 18, 2017	2.854	2.894	2.782	2.822	95,471	-0.03(-1.13%)
May 17, 2017	2.975	2.984	2.854	2.854	134,864	-0.18(-6.08%)
May 16, 2017	3.087	3.087	3.007	3.039	241,100	-0.05(-1.56%)
May 15, 2017	3.007	3.095	3.007	3.087	182,874	+0.06(+2.13%)
May 12, 2017	2.927	3.047	2.886	3.023	236,684	+0.07(+2.45%)
May 11, 2017	2.846	2.975	2.814	2.951	148,209	+0.08(+2.80%)
May 10, 2017	2.693	2.910	2.693	2.870	200,442	+0.14(+5.00%)
May 09, 2017	2.718	2.798	2.693	2.734	257,236	+0.02(+0.59%)
May 08, 2017	2.734	2.774	2.701	2.718	164,561	+0.04(+1.50%)
May 05, 2017	2.605	2.701	2.565	2.677	578,465	+0.08(+3.10%)
May 04, 2017	2.685	2.701	2.549	2.597	380,177	-0.07(-2.71%)
May 03, 2017	3.055	3.087	2.594	2.669	224,440	-0.32(-10.75%)
May 02, 2017	2.991	3.015	2.959	2.991	155,287	+0.04(+1.36%)