American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	1.741	1.750	1.725	1.741	114,847	-0.01(-0.48%)
Jul 29, 2021	1.750	1.758	1.737	1.750	121,494	+0.05(+2.97%)
Jul 28, 2021	1.674	1.708	1.658	1.699	127,107	+0.03(+2.00%)
Jul 27, 2021	1.699	1.726	1.649	1.666	104,438	-0.04(-2.44%)
Jul 26, 2021	1.724	1.733	1.699	1.708	102,476	-0.02(-1.44%)
Jul 23, 2021	1.741	1.741	1.699	1.733	74,513	+0.00(+0.00%)
Jul 22, 2021	1.716	1.733	1.716	1.733	69,698	+0.02(+0.97%)
Jul 21, 2021	1.716	1.733	1.704	1.716	63,790	+0.02(+1.48%)
Jul 20, 2021	1.699	1.749	1.683	1.691	161,773	+0.02(+1.50%)
Jul 19, 2021	1.666	1.691	1.633	1.666	223,163	-0.02(-0.99%)
Jul 16, 2021	1.691	1.741	1.674	1.683	145,126	+0.00(+0.00%)
Jul 15, 2021	1.658	1.695	1.641	1.683	155,085	+0.02(+1.00%)
Jul 14, 2021	1.674	1.699	1.649	1.666	119,540	-0.01(-0.50%)
Jul 13, 2021	1.724	1.741	1.666	1.674	108,117	-0.07(-3.83%)
Jul 12, 2021	1.716	1.749	1.699	1.741	113,178	+0.01(+0.48%)
Jul 09, 2021	1.749	1.749	1.724	1.733	41,462	-0.01(-0.48%)
Jul 08, 2021	1.708	1.833	1.649	1.741	272,873	+0.01(+0.48%)
Jul 07, 2021	1.749	1.766	1.691	1.733	151,568	-0.02(-0.95%)
Jul 06, 2021	1.816	1.816	1.683	1.749	251,971	-0.06(-3.23%)
Jul 02, 2021	1.799	1.808	1.774	1.808	102,398	+0.02(+0.93%)
Jul 01, 2021	1.791	1.799	1.766	1.791	90,365	+0.00(+0.00%)
Jun 30, 2021	1.749	1.791	1.733	1.791	53,608	+0.05(+2.87%)
Jun 29, 2021	1.758	1.766	1.724	1.741	198,839	-0.02(-0.95%)
Jun 28, 2021	1.799	1.799	1.716	1.758	246,076	-0.04(-2.31%)
Jun 25, 2021	1.816	1.816	1.774	1.799	293,480	+0.01(+0.47%)
Jun 24, 2021	1.833	1.833	1.774	1.791	165,695	-0.02(-0.92%)
Jun 23, 2021	1.833	1.833	1.783	1.808	125,470	-0.02(-1.36%)
Jun 22, 2021	1.849	1.849	1.791	1.833	163,782	+0.00(+0.00%)
Jun 21, 2021	1.849	1.883	1.724	1.833	163,229	-0.02(-0.90%)
Jun 18, 2021	1.791	1.895	1.785	1.849	198,893	+0.01(+0.45%)
Jun 17, 2021	1.874	1.907	1.767	1.841	206,048	-0.02(-1.34%)
Jun 16, 2021	1.866	1.891	1.849	1.866	137,136	-0.01(-0.44%)
Jun 15, 2021	1.966	2.016	1.866	1.874	458,134	-0.08(-4.26%)
Jun 14, 2021	1.991	1.991	1.941	1.958	193,290	-0.03(-1.67%)
Jun 11, 2021	1.841	1.999	1.841	1.991	344,282	+0.15(+8.14%)
Jun 10, 2021	1.816	1.899	1.808	1.841	571,643	-0.02(-0.90%)
Jun 09, 2021	1.833	2.033	1.791	1.858	1,491,127	+0.07(+3.72%)
Jun 08, 2021	1.716	1.841	1.716	1.791	415,877	-0.10(-5.29%)
Jun 07, 2021	1.991	1.997	1.868	1.891	475,605	-0.07(-3.81%)
Jun 04, 2021	2.024	2.091	1.941	1.966	236,190	-0.10(-4.84%)
Jun 03, 2021	1.974	2.124	1.966	2.066	849,761	+0.12(+6.44%)
Jun 02, 2021	2.041	2.091	1.899	1.941	524,708	+0.01(+0.43%)
Jun 01, 2021	1.874	2.187	1.841	1.933	1,438,399	+0.14(+7.91%)
May 28, 2021	1.749	1.874	1.699	1.791	1,398,144	+0.06(+3.37%)
May 27, 2021	1.708	1.749	1.691	1.733	87,951	+0.06(+3.48%)
May 26, 2021	1.683	1.699	1.658	1.674	104,383	+0.02(+1.01%)
May 25, 2021	1.666	1.716	1.649	1.658	119,520	-0.01(-0.50%)
May 24, 2021	1.724	1.766	1.666	1.666	191,089	-0.10(-5.66%)
May 21, 2021	1.774	1.774	1.749	1.766	86,177	+0.02(+0.95%)
May 20, 2021	1.741	1.781	1.708	1.749	96,051	+0.00(+0.00%)
May 19, 2021	1.724	1.758	1.708	1.749	36,276	+0.00(+0.00%)
May 18, 2021	1.758	1.791	1.733	1.749	107,456	+0.02(+0.96%)
May 17, 2021	1.699	1.791	1.699	1.733	128,709	+0.02(+1.46%)
May 14, 2021	1.741	1.768	1.699	1.708	147,690	+0.02(+0.99%)
May 13, 2021	1.624	1.716	1.624	1.691	215,290	+0.07(+4.10%)
May 12, 2021	1.708	1.722	1.624	1.624	174,977	-0.10(-5.80%)
May 11, 2021	1.691	1.774	1.633	1.724	118,929	+0.02(+0.98%)
May 10, 2021	1.758	1.778	1.699	1.708	143,959	-0.04(-2.38%)
May 07, 2021	1.749	1.808	1.749	1.749	152,699	-0.01(-0.47%)
May 06, 2021	1.766	1.816	1.733	1.758	111,086	-0.02(-0.94%)
May 05, 2021	1.808	1.833	1.749	1.774	170,402	-0.07(-4.05%)
May 04, 2021	1.841	1.874	1.833	1.849	171,324	+0.00(+0.00%)