American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	0.8299	0.8464	0.7806	0.8057	434,582	-0.03(-3.28%)
Jul 30, 2020	0.8874	1.019	0.8217	0.8330	1,254,081	-0.11(-11.85%)
Jul 29, 2020	0.7395	0.9861	0.7395	0.9450	3,906,983	+0.20(+27.65%)
Jul 28, 2020	0.7806	0.7969	0.7395	0.7403	296,970	-0.04(-5.43%)
Jul 27, 2020	0.8217	0.8217	0.7814	0.7828	182,655	-0.05(-5.68%)
Jul 24, 2020	0.8381	0.8874	0.7805	0.8299	502,002	-0.01(-0.98%)
Jul 23, 2020	0.8792	0.8998	0.8299	0.8381	277,816	-0.04(-4.67%)
Jul 22, 2020	0.9121	0.9352	0.8628	0.8792	304,200	-0.06(-6.14%)
Jul 21, 2020	0.8792	0.9450	0.8792	0.9367	519,168	+0.07(+8.57%)
Jul 20, 2020	1.027	1.035	0.8217	0.8628	1,388,602	-0.16(-15.32%)
Jul 17, 2020	0.9039	1.068	0.8381	1.019	4,362,372	+0.11(+11.71%)
Jul 16, 2020	0.8874	1.224	0.7888	0.9121	14,350,568	+0.27(+42.31%)
Jul 15, 2020	0.6656	0.6820	0.6327	0.6409	1,371,294	-0.03(-3.92%)
Jul 14, 2020	0.6409	0.6779	0.6163	0.6671	97,508	+0.02(+2.60%)
Jul 13, 2020	0.7231	0.7231	0.6409	0.6501	132,066	-0.05(-6.69%)
Jul 10, 2020	0.6934	0.7182	0.6697	0.6967	104,659	+0.01(+0.88%)
Jul 09, 2020	0.7560	0.7642	0.6820	0.6906	118,225	-0.06(-7.96%)
Jul 08, 2020	0.6879	0.7586	0.6648	0.7504	158,803	+0.06(+9.09%)
Jul 07, 2020	0.7560	0.7764	0.6738	0.6879	87,925	-0.07(-9.01%)
Jul 06, 2020	0.7793	0.7954	0.7395	0.7560	122,957	-0.00(-0.31%)
Jul 02, 2020	0.7987	0.8134	0.7310	0.7584	59,388	-0.01(-1.29%)
Jul 01, 2020	0.8135	0.8299	0.6985	0.7683	116,112	-0.05(-6.50%)
Jun 30, 2020	0.8546	0.8628	0.7929	0.8217	288,217	+0.03(+3.75%)
Jun 29, 2020	0.6820	0.8053	0.6532	0.7920	273,906	+0.14(+22.01%)
Jun 26, 2020	0.7888	0.8053	0.6327	0.6492	230,251	-0.16(-19.82%)
Jun 25, 2020	0.8628	0.8628	0.7848	0.8096	78,041	-0.04(-4.34%)
Jun 24, 2020	0.8710	0.8710	0.8151	0.8464	212,318	-0.02(-2.83%)
Jun 23, 2020	0.8957	0.8957	0.8546	0.8710	220,249	-0.01(-0.93%)
Jun 22, 2020	0.8957	0.8957	0.8464	0.8792	103,618	+0.02(+1.90%)
Jun 19, 2020	0.8464	0.8628	0.8069	0.8628	149,322	+0.02(+1.94%)
Jun 18, 2020	0.8299	0.8546	0.8053	0.8464	93,889	+0.00(+0.00%)
Jun 17, 2020	0.8546	0.8546	0.8053	0.8464	91,620	+0.01(+0.98%)
Jun 16, 2020	0.8464	0.8546	0.8217	0.8381	48,455	+0.02(+2.00%)
Jun 15, 2020	0.8217	0.8299	0.7897	0.8217	57,045	+0.00(+0.00%)
Jun 12, 2020	0.8464	0.8546	0.8054	0.8217	77,034	+0.01(+1.01%)
Jun 11, 2020	0.8299	0.8381	0.8135	0.8135	169,810	-0.04(-4.81%)
Jun 10, 2020	0.8710	0.9039	0.8299	0.8546	53,466	-0.02(-1.89%)
Jun 09, 2020	0.9039	0.9039	0.8464	0.8710	59,774	-0.02(-2.75%)
Jun 08, 2020	0.8381	0.9039	0.8217	0.8957	151,447	+0.07(+9.00%)
Jun 05, 2020	0.8217	0.8505	0.7832	0.8217	81,172	+0.03(+4.17%)
Jun 04, 2020	0.8217	0.8217	0.7762	0.7888	79,377	-0.02(-2.03%)
Jun 03, 2020	0.8381	0.8381	0.7150	0.8052	152,289	+0.06(+8.64%)
Jun 02, 2020	0.7642	0.8052	0.7409	0.7412	49,909	-0.03(-3.67%)
Jun 01, 2020	0.8546	0.8546	0.7478	0.7694	104,277	-0.07(-8.20%)
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%)