American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	5.126	5.134	5.011	5.077	239,498	-0.02(-0.48%)
May 29, 2014	5.142	5.183	5.019	5.101	118,224	-0.02(-0.32%)
May 28, 2014	5.118	5.208	5.101	5.118	178,970	+0.00(+0.00%)
May 27, 2014	5.101	5.216	5.101	5.118	164,374	+0.08(+1.63%)
May 23, 2014	4.913	5.036	5.036	5.036	164,746	+0.09(+1.82%)
May 22, 2014	4.831	4.946	4.807	4.946	59,603	+0.11(+2.20%)
May 21, 2014	4.782	4.897	4.749	4.839	157,617	+0.07(+1.37%)
May 20, 2014	4.921	4.921	4.684	4.774	271,932	-0.14(-2.83%)
May 19, 2014	4.684	4.929	4.684	4.913	129,259	+0.15(+3.09%)
May 16, 2014	4.807	4.807	4.643	4.766	224,682	-0.05(-1.02%)
May 15, 2014	4.905	4.905	4.684	4.815	321,361	-0.10(-2.00%)
May 14, 2014	5.118	5.150	4.888	4.913	276,138	-0.24(-4.61%)
May 13, 2014	5.404	5.404	5.142	5.150	230,751	-0.26(-4.84%)
May 12, 2014	5.339	5.511	5.265	5.412	236,155	+0.10(+1.85%)
May 09, 2014	5.028	5.314	4.979	5.314	189,121	+0.29(+5.70%)
May 08, 2014	5.077	5.150	4.970	5.028	227,276	-0.05(-0.97%)
May 07, 2014	4.962	5.401	4.741	5.077	477,014	+0.00(+0.00%)
May 06, 2014	5.142	5.200	5.028	5.077	303,760	-0.11(-2.21%)
May 05, 2014	5.011	5.232	4.954	5.191	126,918	+0.11(+2.26%)
May 02, 2014	5.175	5.249	5.052	5.077	194,104	-0.11(-2.05%)
May 01, 2014	5.208	5.298	5.011	5.183	230,974	-0.06(-1.09%)
Apr 30, 2014	5.052	5.257	4.905	5.241	229,125	+0.19(+3.73%)
Apr 29, 2014	5.085	5.159	5.039	5.052	140,381	-0.02(-0.48%)
Apr 28, 2014	5.028	5.118	4.970	5.077	230,221	+0.05(+0.98%)
Apr 25, 2014	5.093	5.110	4.921	5.028	224,301	-0.11(-2.07%)
Apr 24, 2014	5.216	5.241	5.052	5.134	165,303	-0.07(-1.26%)
Apr 23, 2014	5.339	5.339	5.175	5.200	186,568	-0.14(-2.61%)
Apr 22, 2014	5.273	5.453	5.273	5.339	138,097	+0.06(+1.09%)
Apr 21, 2014	5.241	5.355	5.184	5.281	213,180	+0.02(+0.31%)
Apr 17, 2014	5.208	5.265	5.265	5.265	257,195	+0.06(+1.10%)
Apr 16, 2014	5.085	5.265	5.036	5.208	294,445	+0.12(+2.42%)
Apr 15, 2014	5.224	5.224	4.929	5.085	186,387	-0.14(-2.66%)
Apr 14, 2014	5.412	5.421	5.110	5.224	249,667	-0.14(-2.60%)
Apr 11, 2014	5.576	5.609	5.347	5.363	190,860	-0.30(-5.35%)
Apr 10, 2014	5.887	5.887	5.527	5.666	429,204	-0.20(-3.49%)
Apr 09, 2014	5.830	5.887	5.740	5.871	157,543	+0.09(+1.56%)
Apr 08, 2014	5.707	5.896	5.707	5.781	344,030	+0.07(+1.29%)
Apr 07, 2014	5.977	6.035	5.658	5.707	352,397	-0.30(-5.04%)
Apr 04, 2014	6.411	6.424	5.977	6.010	331,789	-0.34(-5.29%)
Apr 03, 2014	6.305	6.411	6.264	6.346	260,218	+0.02(+0.39%)
Apr 02, 2014	6.346	6.485	6.199	6.321	186,646	+0.02(+0.26%)
Apr 01, 2014	6.108	6.338	6.092	6.305	351,460	+0.21(+3.49%)
Mar 31, 2014	5.904	6.100	5.855	6.092	236,166	+0.26(+4.49%)
Mar 28, 2014	5.904	5.994	5.806	5.830	253,947	-0.07(-1.25%)
Mar 27, 2014	5.806	5.904	5.617	5.904	273,362	+0.12(+2.12%)
Mar 26, 2014	5.953	5.961	5.748	5.781	358,190	-0.16(-2.75%)
Mar 25, 2014	5.896	5.961	5.773	5.945	177,245	+0.07(+1.26%)
Mar 24, 2014	5.953	5.994	5.789	5.871	113,311	-0.08(-1.38%)
Mar 21, 2014	5.928	6.051	5.879	5.953	739,890	+0.07(+1.11%)
Mar 20, 2014	5.920	5.928	5.744	5.887	190,473	-0.05(-0.83%)
Mar 19, 2014	5.953	6.023	5.793	5.937	245,006	-0.02(-0.28%)
Mar 18, 2014	5.928	6.059	5.863	5.953	167,163	+0.05(+0.83%)
Mar 17, 2014	6.059	6.158	5.896	5.904	186,470	-0.13(-2.17%)
Mar 14, 2014	6.002	6.059	5.904	6.035	139,851	-0.01(-0.14%)
Mar 13, 2014	6.264	6.264	5.994	6.043	159,479	-0.22(-3.53%)
Mar 12, 2014	6.379	6.428	6.215	6.264	141,929	-0.12(-1.92%)
Mar 11, 2014	6.338	6.395	6.256	6.387	194,972	+0.07(+1.17%)
Mar 10, 2014	6.223	6.338	6.174	6.313	149,984	+0.04(+0.65%)
Mar 07, 2014	6.362	6.428	6.239	6.272	174,494	-0.07(-1.16%)
Mar 06, 2014	6.461	6.461	6.208	6.346	172,840	-0.11(-1.77%)
Mar 05, 2014	6.510	6.608	6.305	6.461	269,417	-0.08(-1.25%)
Mar 04, 2014	6.567	6.673	6.436	6.542	431,416	+0.09(+1.40%)