American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	3.441	3.610	3.441	3.554	295,576	+0.09(+2.55%)
Oct 30, 2017	3.731	3.763	3.457	3.465	192,900	-0.23(-6.30%)
Oct 27, 2017	3.723	3.739	3.626	3.698	246,110	-0.02(-0.65%)
Oct 26, 2017	3.666	3.763	3.664	3.723	85,692	+0.06(+1.76%)
Oct 25, 2017	3.747	3.747	3.618	3.658	328,748	-0.09(-2.36%)
Oct 24, 2017	3.819	3.891	3.731	3.747	274,086	-0.02(-0.64%)
Oct 23, 2017	3.755	3.779	3.642	3.771	325,239	+0.06(+1.52%)
Oct 20, 2017	3.530	3.731	3.505	3.714	205,341	+0.22(+6.21%)
Oct 19, 2017	3.369	3.513	3.353	3.497	391,458	+0.13(+3.82%)
Oct 18, 2017	3.337	3.401	3.304	3.369	373,551	+0.06(+1.70%)
Oct 17, 2017	3.385	3.433	3.296	3.312	296,137	-0.04(-1.20%)
Oct 16, 2017	3.304	3.393	3.264	3.353	702,479	+0.10(+2.96%)
Oct 13, 2017	3.256	3.272	3.232	3.256	327,941	+0.01(+0.25%)
Oct 12, 2017	3.264	3.264	3.184	3.248	267,008	-0.02(-0.49%)
Oct 11, 2017	3.248	3.296	3.200	3.264	237,838	+0.02(+0.74%)
Oct 10, 2017	3.160	3.268	3.128	3.240	350,964	+0.08(+2.54%)
Oct 09, 2017	3.264	3.304	3.136	3.160	175,118	-0.08(-2.48%)
Oct 06, 2017	3.280	3.304	3.224	3.240	122,923	-0.02(-0.74%)
Oct 05, 2017	3.256	3.321	3.232	3.264	122,675	+0.04(+1.25%)
Oct 04, 2017	3.312	3.365	3.208	3.224	152,487	-0.08(-2.43%)
Oct 03, 2017	3.321	3.369	3.256	3.304	177,260	+0.00(+0.00%)
Oct 02, 2017	3.304	3.339	3.272	3.304	423,096	+0.02(+0.49%)
Sep 29, 2017	3.304	3.333	3.256	3.288	271,514	-0.01(-0.24%)
Sep 28, 2017	3.256	3.329	3.248	3.296	392,194	+0.02(+0.74%)
Sep 27, 2017	3.192	3.272	3.192	3.272	193,784	+0.10(+3.30%)
Sep 26, 2017	3.184	3.276	3.152	3.168	125,035	+0.00(+0.00%)
Sep 25, 2017	3.168	3.200	3.111	3.168	132,323	+0.00(+0.00%)
Sep 22, 2017	3.152	3.192	3.120	3.168	41,650	+0.02(+0.77%)
Sep 21, 2017	3.152	3.192	3.136	3.144	65,303	-0.01(-0.26%)
Sep 20, 2017	3.087	3.192	3.087	3.152	71,823	+0.06(+2.08%)
Sep 19, 2017	3.152	3.176	3.063	3.087	118,122	-0.08(-2.54%)
Sep 18, 2017	3.216	3.242	3.140	3.168	116,472	-0.01(-0.25%)
Sep 15, 2017	3.136	3.240	3.128	3.176	287,455	+0.05(+1.54%)
Sep 14, 2017	3.071	3.168	3.047	3.128	70,459	+0.06(+1.83%)
Sep 13, 2017	3.023	3.111	3.015	3.071	128,306	+0.06(+1.87%)
Sep 12, 2017	2.919	3.015	2.886	3.015	54,002	+0.16(+5.63%)
Sep 11, 2017	2.854	2.902	2.846	2.854	42,268	+0.03(+1.14%)
Sep 08, 2017	2.838	2.959	2.814	2.822	67,390	-0.04(-1.40%)
Sep 07, 2017	2.935	2.975	2.838	2.862	64,617	-0.07(-2.47%)
Sep 06, 2017	2.991	3.035	2.910	2.935	126,740	-0.05(-1.62%)
Sep 05, 2017	2.919	3.007	2.914	2.983	111,360	+0.06(+2.20%)
Sep 01, 2017	2.870	2.935	2.846	2.919	112,722	+0.08(+2.83%)
Aug 31, 2017	2.790	2.878	2.782	2.838	96,715	+0.06(+2.32%)
Aug 30, 2017	2.766	2.838	2.758	2.774	66,332	+0.01(+0.29%)
Aug 29, 2017	2.782	2.886	2.758	2.766	87,869	-0.04(-1.43%)
Aug 28, 2017	2.790	2.857	2.742	2.806	72,257	+0.02(+0.58%)
Aug 25, 2017	2.838	2.894	2.782	2.790	45,977	-0.04(-1.42%)
Aug 24, 2017	2.830	2.870	2.798	2.830	47,895	+0.01(+0.28%)
Aug 23, 2017	2.854	2.886	2.814	2.822	55,824	-0.07(-2.50%)
Aug 22, 2017	2.894	2.919	2.822	2.894	55,396	+0.03(+1.12%)
Aug 21, 2017	2.854	2.894	2.814	2.862	61,347	+0.02(+0.85%)
Aug 18, 2017	2.846	2.943	2.830	2.838	137,895	-0.06(-2.22%)
Aug 17, 2017	3.015	3.079	2.894	2.902	102,538	-0.13(-4.24%)
Aug 16, 2017	3.055	3.208	3.015	3.031	123,268	-0.02(-0.79%)
Aug 15, 2017	3.063	3.095	2.983	3.055	103,117	+0.02(+0.80%)
Aug 14, 2017	2.814	3.055	2.814	3.031	128,334	+0.20(+7.10%)
Aug 11, 2017	2.910	2.959	2.677	2.830	173,606	-0.12(-4.09%)
Aug 10, 2017	2.999	3.055	2.935	2.951	88,908	-0.07(-2.39%)
Aug 09, 2017	3.095	3.160	3.007	3.023	85,637	-0.11(-3.59%)
Aug 08, 2017	3.152	3.224	3.128	3.136	49,654	-0.01(-0.26%)
Aug 07, 2017	3.160	3.232	3.071	3.144	80,919	+0.02(+0.51%)
Aug 04, 2017	3.039	3.144	3.023	3.128	187,609	+0.09(+2.91%)
Aug 03, 2017	3.144	3.227	3.015	3.039	155,322	-0.07(-2.33%)
Aug 02, 2017	3.240	3.256	3.005	3.111	228,950	+0.29(+10.26%)