American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.7867	0.8536	0.7364	0.8536	107,304	+0.07(+9.03%)
May 28, 2020	0.7950	0.7950	0.7783	0.7829	39,015	-0.00(-0.49%)
May 27, 2020	0.7950	0.7950	0.7726	0.7867	51,464	+0.02(+2.20%)
May 26, 2020	0.6946	0.7950	0.6861	0.7698	265,007	+0.09(+13.55%)
May 22, 2020	0.6854	0.6854	0.6363	0.6779	26,646	+0.03(+3.86%)
May 21, 2020	0.6862	0.6904	0.6528	0.6528	60,520	-0.04(-6.00%)
May 20, 2020	0.6861	0.6944	0.6277	0.6944	112,761	+0.02(+2.44%)
May 19, 2020	0.6444	0.6862	0.6444	0.6779	126,277	-0.01(-1.73%)
May 18, 2020	0.6861	0.7030	0.6360	0.6898	98,797	+0.01(+1.65%)
May 15, 2020	0.6528	0.6888	0.5808	0.6786	212,338	+0.01(+1.36%)
May 14, 2020	0.7197	0.7229	0.6528	0.6695	258,238	-0.04(-5.02%)
May 13, 2020	0.7197	0.7448	0.6817	0.7049	70,595	-0.01(-0.91%)
May 12, 2020	0.6695	0.7134	0.6695	0.7113	92,190	+0.04(+6.25%)
May 11, 2020	0.6946	0.7446	0.6695	0.6695	152,467	-0.02(-3.14%)
May 08, 2020	0.6871	0.7532	0.6762	0.6912	148,410	+0.00(+0.72%)
May 07, 2020	0.7113	0.7113	0.6695	0.6862	172,940	-0.00(-0.15%)
May 06, 2020	0.5942	0.6889	0.5858	0.6872	221,060	+0.09(+15.66%)
May 05, 2020	0.6025	0.6025	0.5774	0.5942	57,773	+0.01(+1.44%)
May 04, 2020	0.5691	0.6143	0.5481	0.5857	78,324	+0.02(+2.93%)
May 01, 2020	0.6025	0.6025	0.5691	0.5691	84,839	-0.02(-2.86%)
Apr 30, 2020	0.5774	0.6360	0.5523	0.5858	114,181	+0.01(+1.26%)
Apr 29, 2020	0.5942	0.6109	0.5775	0.5785	102,334	-0.01(-1.24%)
Apr 28, 2020	0.5858	0.6337	0.5545	0.5858	54,541	+0.02(+2.87%)
Apr 27, 2020	0.5803	0.6022	0.5611	0.5695	39,565	+0.02(+3.00%)
Apr 24, 2020	0.5364	0.5688	0.5364	0.5529	52,600	+0.01(+1.53%)
Apr 23, 2020	0.5528	0.5771	0.5363	0.5446	19,901	-0.01(-1.49%)
Apr 22, 2020	0.5363	0.5697	0.5363	0.5528	18,475	+0.04(+7.98%)
Apr 21, 2020	0.5776	0.6056	0.5116	0.5120	59,563	-0.07(-11.50%)
Apr 20, 2020	0.5492	0.6188	0.5407	0.5785	195,424	+0.04(+6.99%)
Apr 17, 2020	0.5033	0.5652	0.5033	0.5407	90,657	+0.04(+7.43%)
Apr 16, 2020	0.5398	0.5399	0.4869	0.5033	78,580	-0.00(-0.23%)
Apr 15, 2020	0.5439	0.5462	0.4950	0.5045	50,319	-0.02(-2.95%)
Apr 14, 2020	0.5941	0.6021	0.4950	0.5198	102,582	-0.07(-12.50%)
Apr 13, 2020	0.6436	0.6601	0.5528	0.5941	52,398	-0.05(-7.70%)
Apr 09, 2020	0.6294	0.7078	0.6024	0.6436	118,533	-0.02(-2.50%)
Apr 08, 2020	0.6427	0.6757	0.5942	0.6601	18,979	+0.04(+6.14%)
Apr 07, 2020	0.6177	0.6600	0.5490	0.6219	182,894	-0.00(-0.23%)
Apr 06, 2020	0.6518	0.7261	0.6233	0.6233	72,722	-0.03(-4.06%)
Apr 03, 2020	0.6229	0.6518	0.6023	0.6498	417,049	+0.03(+5.00%)
Apr 02, 2020	0.6518	0.6518	0.6024	0.6188	148,642	-0.03(-5.06%)
Apr 01, 2020	0.6683	0.6683	0.5784	0.6518	101,377	-0.02(-2.47%)
Mar 31, 2020	0.5941	0.6683	0.5693	0.6683	63,974	+0.11(+20.02%)
Mar 30, 2020	0.6106	0.6106	0.5530	0.5568	42,504	-0.01(-1.36%)
Mar 27, 2020	0.6325	0.6406	0.5613	0.5645	35,632	-0.05(-7.73%)
Mar 26, 2020	0.5632	0.7012	0.5632	0.6118	104,315	+0.06(+11.77%)
Mar 25, 2020	0.5769	0.6188	0.5281	0.5474	112,286	+0.01(+2.06%)
Mar 24, 2020	0.5611	0.6188	0.4950	0.5363	71,308	+0.02(+3.17%)
Mar 23, 2020	0.4455	0.6106	0.4455	0.5198	151,642	+0.07(+14.55%)
Mar 20, 2020	0.4505	0.6248	0.4505	0.4538	459,226	+0.02(+5.77%)
Mar 19, 2020	0.3878	0.5527	0.3878	0.4290	203,270	+0.01(+1.96%)
Mar 18, 2020	0.4620	0.5116	0.2805	0.4208	399,351	-0.03(-6.11%)
Mar 17, 2020	0.4868	0.5191	0.4456	0.4482	774,701	-0.06(-10.95%)
Mar 16, 2020	0.7178	0.7528	0.4538	0.5033	443,693	-0.26(-34.02%)
Mar 13, 2020	0.8333	0.8911	0.7426	0.7628	544,430	-0.06(-7.03%)
Mar 12, 2020	0.8663	0.8828	0.7921	0.8205	116,510	-0.10(-10.41%)
Mar 11, 2020	0.8746	0.9488	0.8663	0.9158	484,458	+0.02(+2.78%)
Mar 10, 2020	0.9571	0.9613	0.8375	0.8911	136,090	-0.07(-7.69%)
Mar 09, 2020	0.9818	0.9983	0.9076	0.9653	89,399	-0.07(-6.40%)
Mar 06, 2020	1.081	1.097	0.9736	1.031	125,684	-0.07(-6.72%)
Mar 05, 2020	1.114	1.147	1.081	1.106	98,024	-0.01(-0.74%)
Mar 04, 2020	1.106	1.172	1.073	1.114	212,067	+0.01(+0.75%)
Mar 03, 2020	1.130	1.138	1.097	1.106	80,819	-0.02(-2.19%)