American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	1.774	1.782	1.757	1.774	112,766	-0.01(-0.48%)
Jul 29, 2021	1.782	1.791	1.769	1.782	119,293	+0.05(+2.97%)
Jul 28, 2021	1.705	1.739	1.688	1.731	124,805	+0.03(+2.00%)
Jul 27, 2021	1.731	1.758	1.680	1.697	102,546	-0.04(-2.44%)
Jul 26, 2021	1.756	1.765	1.731	1.739	100,620	-0.03(-1.44%)
Jul 23, 2021	1.773	1.773	1.731	1.765	73,163	+0.00(+0.00%)
Jul 22, 2021	1.748	1.765	1.748	1.765	68,435	+0.02(+0.97%)
Jul 21, 2021	1.748	1.765	1.735	1.748	62,635	+0.03(+1.48%)
Jul 20, 2021	1.731	1.782	1.714	1.722	158,842	+0.03(+1.50%)
Jul 19, 2021	1.697	1.722	1.663	1.697	219,120	-0.02(-0.99%)
Jul 16, 2021	1.722	1.773	1.705	1.714	142,497	+0.00(+0.00%)
Jul 15, 2021	1.688	1.726	1.671	1.714	152,276	+0.02(+1.00%)
Jul 14, 2021	1.705	1.731	1.680	1.697	117,374	-0.01(-0.50%)
Jul 13, 2021	1.756	1.773	1.697	1.705	106,159	-0.07(-3.83%)
Jul 12, 2021	1.748	1.782	1.731	1.773	111,128	+0.01(+0.48%)
Jul 09, 2021	1.782	1.782	1.756	1.765	40,711	-0.01(-0.48%)
Jul 08, 2021	1.739	1.866	1.680	1.773	267,929	+0.01(+0.48%)
Jul 07, 2021	1.782	1.799	1.722	1.765	148,822	-0.02(-0.95%)
Jul 06, 2021	1.849	1.849	1.714	1.782	247,407	-0.06(-3.23%)
Jul 02, 2021	1.833	1.841	1.807	1.841	100,543	+0.02(+0.93%)
Jul 01, 2021	1.824	1.833	1.799	1.824	88,728	+0.00(+0.00%)
Jun 30, 2021	1.782	1.824	1.765	1.824	52,637	+0.05(+2.87%)
Jun 29, 2021	1.790	1.799	1.756	1.773	195,237	-0.02(-0.95%)
Jun 28, 2021	1.833	1.833	1.748	1.790	241,618	-0.04(-2.31%)
Jun 25, 2021	1.849	1.849	1.807	1.833	288,163	+0.01(+0.47%)
Jun 24, 2021	1.866	1.866	1.807	1.824	162,693	-0.02(-0.92%)
Jun 23, 2021	1.866	1.866	1.816	1.841	123,197	-0.03(-1.36%)
Jun 22, 2021	1.883	1.883	1.824	1.866	160,815	+0.00(+0.00%)
Jun 21, 2021	1.883	1.917	1.756	1.866	160,272	-0.02(-0.90%)
Jun 18, 2021	1.824	1.930	1.818	1.883	195,290	+0.01(+0.45%)
Jun 17, 2021	1.909	1.942	1.800	1.875	202,315	-0.03(-1.34%)
Jun 16, 2021	1.900	1.926	1.883	1.900	134,652	-0.01(-0.44%)
Jun 15, 2021	2.002	2.053	1.900	1.909	449,834	-0.08(-4.26%)
Jun 14, 2021	2.028	2.028	1.977	1.994	189,788	-0.03(-1.67%)
Jun 11, 2021	1.875	2.036	1.875	2.028	338,045	+0.15(+8.14%)
Jun 10, 2021	1.849	1.934	1.841	1.875	561,287	-0.02(-0.90%)
Jun 09, 2021	1.866	2.070	1.824	1.892	1,464,113	+0.07(+3.72%)
Jun 08, 2021	1.748	1.875	1.748	1.824	408,343	-0.10(-5.29%)
Jun 07, 2021	2.028	2.034	1.902	1.926	466,989	-0.08(-3.81%)
Jun 04, 2021	2.062	2.129	1.977	2.002	231,911	-0.10(-4.84%)
Jun 03, 2021	2.011	2.163	2.002	2.104	834,366	+0.13(+6.44%)
Jun 02, 2021	2.079	2.129	1.934	1.977	515,202	+0.01(+0.43%)
Jun 01, 2021	1.909	2.227	1.875	1.968	1,412,341	+0.14(+7.91%)
May 28, 2021	1.782	1.909	1.731	1.824	1,372,815	+0.06(+3.37%)
May 27, 2021	1.739	1.782	1.722	1.765	86,358	+0.06(+3.48%)
May 26, 2021	1.714	1.731	1.688	1.705	102,492	+0.02(+1.01%)
May 25, 2021	1.697	1.748	1.680	1.688	117,355	-0.01(-0.50%)
May 24, 2021	1.756	1.798	1.697	1.697	187,627	-0.10(-5.66%)
May 21, 2021	1.807	1.807	1.781	1.799	84,615	+0.02(+0.95%)
May 20, 2021	1.773	1.814	1.739	1.782	94,311	+0.00(+0.00%)
May 19, 2021	1.756	1.790	1.739	1.782	35,619	+0.00(+0.00%)
May 18, 2021	1.790	1.824	1.765	1.782	105,509	+0.02(+0.96%)
May 17, 2021	1.731	1.824	1.731	1.765	126,377	+0.03(+1.46%)
May 14, 2021	1.773	1.801	1.731	1.739	145,015	+0.02(+0.98%)
May 13, 2021	1.654	1.748	1.654	1.722	211,390	+0.07(+4.10%)
May 12, 2021	1.739	1.754	1.654	1.654	171,807	-0.10(-5.80%)
May 11, 2021	1.722	1.807	1.663	1.756	116,774	+0.02(+0.98%)
May 10, 2021	1.790	1.811	1.731	1.739	141,351	-0.04(-2.38%)
May 07, 2021	1.782	1.841	1.782	1.782	149,932	-0.01(-0.47%)
May 06, 2021	1.799	1.849	1.765	1.790	109,074	-0.02(-0.94%)
May 05, 2021	1.841	1.866	1.782	1.807	167,315	-0.08(-4.05%)
May 04, 2021	1.875	1.909	1.867	1.883	168,220	+0.00(+0.00%)