American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.7724	0.8381	0.7231	0.8381	109,284	+0.07(+9.03%)
May 28, 2020	0.7806	0.7806	0.7642	0.7687	39,735	-0.00(-0.49%)
May 27, 2020	0.7806	0.7806	0.7586	0.7725	52,413	+0.02(+2.20%)
May 26, 2020	0.6820	0.7806	0.6737	0.7559	269,897	+0.09(+13.55%)
May 22, 2020	0.6730	0.6730	0.6247	0.6657	27,138	+0.02(+3.86%)
May 21, 2020	0.6738	0.6779	0.6409	0.6409	61,637	-0.04(-6.00%)
May 20, 2020	0.6737	0.6819	0.6163	0.6819	114,842	+0.02(+2.44%)
May 19, 2020	0.6327	0.6738	0.6327	0.6656	128,607	-0.01(-1.73%)
May 18, 2020	0.6737	0.6902	0.6245	0.6773	100,620	+0.01(+1.65%)
May 15, 2020	0.6409	0.6763	0.5703	0.6663	216,256	+0.01(+1.36%)
May 14, 2020	0.7067	0.7098	0.6409	0.6574	263,003	-0.03(-5.02%)
May 13, 2020	0.7067	0.7313	0.6694	0.6921	71,897	-0.01(-0.91%)
May 12, 2020	0.6574	0.7005	0.6574	0.6985	93,890	+0.04(+6.25%)
May 11, 2020	0.6820	0.7311	0.6574	0.6574	155,280	-0.02(-3.14%)
May 08, 2020	0.6746	0.7395	0.6639	0.6786	151,148	+0.00(+0.72%)
May 07, 2020	0.6985	0.6985	0.6574	0.6738	176,131	-0.00(-0.15%)
May 06, 2020	0.5834	0.6764	0.5752	0.6748	225,139	+0.09(+15.66%)
May 05, 2020	0.5916	0.5916	0.5670	0.5834	58,839	+0.01(+1.44%)
May 04, 2020	0.5588	0.6031	0.5382	0.5751	79,769	+0.02(+2.93%)
May 01, 2020	0.5916	0.5916	0.5588	0.5588	86,405	-0.02(-2.86%)
Apr 30, 2020	0.5670	0.6245	0.5423	0.5752	116,288	+0.01(+1.26%)
Apr 29, 2020	0.5834	0.5998	0.5671	0.5680	104,223	-0.01(-1.24%)
Apr 28, 2020	0.5752	0.6222	0.5445	0.5752	55,547	+0.02(+2.87%)
Apr 27, 2020	0.5698	0.5913	0.5509	0.5592	40,295	+0.02(+3.00%)
Apr 24, 2020	0.5267	0.5585	0.5267	0.5429	53,571	+0.01(+1.53%)
Apr 23, 2020	0.5428	0.5666	0.5266	0.5347	20,268	-0.01(-1.49%)
Apr 22, 2020	0.5266	0.5594	0.5266	0.5428	18,816	+0.04(+7.98%)
Apr 21, 2020	0.5671	0.5946	0.5023	0.5027	60,662	-0.07(-11.50%)
Apr 20, 2020	0.5392	0.6076	0.5309	0.5680	199,029	+0.04(+6.99%)
Apr 17, 2020	0.4942	0.5549	0.4942	0.5309	92,330	+0.04(+7.43%)
Apr 16, 2020	0.5300	0.5301	0.4781	0.4942	80,029	-0.00(-0.23%)
Apr 15, 2020	0.5340	0.5363	0.4861	0.4953	51,248	-0.02(-2.95%)
Apr 14, 2020	0.5833	0.5912	0.4861	0.5104	104,475	-0.07(-12.50%)
Apr 13, 2020	0.6319	0.6481	0.5428	0.5833	53,365	-0.05(-7.70%)
Apr 09, 2020	0.6180	0.6949	0.5915	0.6320	120,720	-0.02(-2.50%)
Apr 08, 2020	0.6311	0.6634	0.5835	0.6482	19,330	+0.04(+6.14%)
Apr 07, 2020	0.6065	0.6480	0.5391	0.6107	186,268	-0.00(-0.22%)
Apr 06, 2020	0.6400	0.7129	0.6121	0.6121	74,064	-0.03(-4.06%)
Apr 03, 2020	0.6116	0.6400	0.5914	0.6380	424,743	+0.03(+5.00%)
Apr 02, 2020	0.6400	0.6400	0.5915	0.6076	151,384	-0.03(-5.06%)
Apr 01, 2020	0.6562	0.6562	0.5679	0.6400	103,248	-0.02(-2.47%)
Mar 31, 2020	0.5833	0.6562	0.5590	0.6562	65,154	+0.11(+20.02%)
Mar 30, 2020	0.5995	0.5995	0.5430	0.5468	43,289	-0.01(-1.36%)
Mar 27, 2020	0.6210	0.6290	0.5511	0.5543	36,290	-0.05(-7.73%)
Mar 26, 2020	0.5530	0.6885	0.5530	0.6007	106,240	+0.06(+11.77%)
Mar 25, 2020	0.5664	0.6076	0.5185	0.5374	114,358	+0.01(+2.06%)
Mar 24, 2020	0.5509	0.6076	0.4861	0.5266	72,623	+0.02(+3.17%)
Mar 23, 2020	0.4375	0.5995	0.4375	0.5104	154,440	+0.06(+14.55%)
Mar 20, 2020	0.4423	0.6135	0.4423	0.4456	467,699	+0.02(+5.77%)
Mar 19, 2020	0.3808	0.5427	0.3808	0.4213	207,020	+0.01(+1.96%)
Mar 18, 2020	0.4537	0.5023	0.2754	0.4132	406,719	-0.03(-6.11%)
Mar 17, 2020	0.4780	0.5097	0.4376	0.4401	788,995	-0.05(-10.95%)
Mar 16, 2020	0.7048	0.7392	0.4456	0.4942	451,879	-0.25(-34.02%)
Mar 13, 2020	0.8182	0.8749	0.7291	0.7490	554,475	-0.06(-7.03%)
Mar 12, 2020	0.8506	0.8668	0.7777	0.8056	118,660	-0.09(-10.41%)
Mar 11, 2020	0.8587	0.9317	0.8506	0.8992	493,396	+0.02(+2.78%)
Mar 10, 2020	0.9398	0.9439	0.8223	0.8749	138,601	-0.07(-7.69%)
Mar 09, 2020	0.9641	0.9803	0.8911	0.9479	91,048	-0.06(-6.40%)
Mar 06, 2020	1.061	1.078	0.9560	1.013	128,003	-0.07(-6.72%)
Mar 05, 2020	1.094	1.126	1.061	1.086	99,832	-0.01(-0.74%)
Mar 04, 2020	1.086	1.150	1.053	1.094	215,979	+0.01(+0.75%)
Mar 03, 2020	1.110	1.118	1.077	1.086	82,310	-0.02(-2.19%)