American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	1.970	2.014	1.938	1.938	352,239	-0.02(-1.23%)
Nov 29, 2018	2.002	2.066	1.930	1.962	125,302	-0.04(-2.01%)
Nov 28, 2018	1.970	2.066	1.970	2.002	164,046	+0.03(+1.63%)
Nov 27, 2018	2.018	2.066	1.954	1.970	98,142	-0.06(-3.16%)
Nov 26, 2018	2.026	2.106	1.986	2.034	157,638	+0.05(+2.43%)
Nov 23, 2018	2.106	2.163	1.986	1.986	71,020	-0.13(-6.08%)
Nov 21, 2018		2.115	2.115	2.115	0	+0.01(+0.38%)
Nov 20, 2018	2.171	2.171	2.074	2.106	141,490	-0.06(-2.96%)
Nov 19, 2018	2.066	2.219	2.066	2.171	164,664	+0.06(+2.66%)
Nov 16, 2018	2.211	2.259	2.090	2.115	90,423	-0.11(-5.05%)
Nov 15, 2018	2.147	2.251	2.098	2.227	138,640	+0.09(+4.14%)
Nov 14, 2018	2.299	2.299	2.058	2.139	208,491	-0.16(-6.99%)
Nov 13, 2018	2.283	2.420	2.211	2.299	345,123	+0.10(+4.38%)
Nov 12, 2018	2.332	2.344	2.147	2.203	193,577	-0.08(-3.52%)
Nov 09, 2018	2.195	2.468	2.195	2.283	554,230	+0.06(+2.90%)
Nov 08, 2018	2.203	2.468	2.098	2.219	733,203	+0.38(+20.52%)
Nov 07, 2018	1.833	1.889	1.809	1.841	186,260	+0.01(+0.44%)
Nov 06, 2018	1.809	1.865	1.745	1.833	157,681	+0.02(+0.88%)
Nov 05, 2018	1.841	1.897	1.785	1.817	192,164	-0.02(-1.31%)
Nov 02, 2018	1.881	1.930	1.833	1.841	191,667	-0.04(-2.14%)
Nov 01, 2018	1.833	1.922	1.833	1.881	120,709	+0.05(+2.63%)
Oct 31, 2018	1.889	1.897	1.793	1.833	99,252	-0.02(-0.87%)
Oct 30, 2018	1.777	1.865	1.721	1.849	92,005	+0.06(+3.60%)
Oct 29, 2018	1.897	1.954	1.721	1.785	305,709	-0.11(-5.93%)
Oct 26, 2018	1.849	1.962	1.801	1.897	170,771	+0.02(+1.29%)
Oct 25, 2018	1.970	2.010	1.841	1.873	203,327	-0.09(-4.51%)
Oct 24, 2018	2.058	2.090	1.930	1.962	202,433	-0.10(-4.69%)
Oct 23, 2018	2.098	2.102	2.034	2.058	93,603	-0.06(-2.66%)
Oct 22, 2018	2.098	2.202	2.098	2.115	151,877	+0.00(+0.00%)
Oct 19, 2018	2.139	2.195	2.098	2.115	127,487	-0.04(-1.87%)
Oct 18, 2018	2.195	2.199	2.099	2.155	116,805	-0.04(-1.83%)
Oct 17, 2018	2.179	2.219	2.155	2.195	163,624	+0.01(+0.37%)
Oct 16, 2018	2.098	2.211	2.098	2.187	165,107	+0.09(+4.21%)
Oct 15, 2018	2.042	2.123	2.010	2.098	138,364	+0.06(+2.76%)
Oct 12, 2018	2.058	2.090	2.010	2.042	171,642	+0.00(+0.00%)
Oct 11, 2018	2.106	2.131	2.018	2.042	176,262	-0.10(-4.51%)
Oct 10, 2018	2.203	2.251	2.098	2.139	277,306	-0.06(-2.92%)
Oct 09, 2018	2.195	2.227	2.171	2.203	308,136	+0.00(+0.00%)
Oct 08, 2018	2.163	2.219	2.098	2.203	191,582	+0.03(+1.48%)
Oct 05, 2018	2.203	2.227	2.155	2.171	254,851	-0.03(-1.46%)
Oct 04, 2018	2.155	2.235	2.155	2.203	240,646	+0.05(+2.24%)
Oct 03, 2018	2.131	2.203	2.106	2.155	347,181	+0.06(+3.08%)
Oct 02, 2018	2.147	2.203	2.090	2.090	209,600	-0.07(-3.35%)
Oct 01, 2018	2.251	2.275	2.058	2.163	520,618	-0.12(-5.28%)
Sep 28, 2018	2.364	2.364	2.267	2.283	270,771	-0.08(-3.40%)
Sep 27, 2018	2.316	2.412	2.291	2.364	307,066	+0.05(+2.08%)
Sep 26, 2018	2.356	2.372	2.291	2.316	196,920	-0.02(-1.03%)
Sep 25, 2018	2.348	2.388	2.332	2.340	231,270	-0.01(-0.34%)
Sep 24, 2018	2.436	2.476	2.332	2.348	328,621	-0.10(-4.26%)
Sep 21, 2018	2.533	2.549	2.396	2.452	409,204	-0.10(-3.79%)
Sep 20, 2018	2.460	2.581	2.432	2.549	424,905	+0.12(+4.97%)
Sep 19, 2018	2.372	2.436	2.332	2.428	336,220	+0.09(+3.78%)
Sep 18, 2018	2.299	2.436	2.291	2.340	351,545	+0.06(+2.83%)
Sep 17, 2018	2.340	2.396	2.203	2.275	712,308	-0.08(-3.41%)
Sep 14, 2018	2.340	2.400	2.332	2.356	282,712	-0.01(-0.34%)
Sep 13, 2018	2.452	2.484	2.340	2.364	324,447	-0.08(-3.29%)
Sep 12, 2018	2.565	2.621	2.436	2.444	317,446	-0.11(-4.40%)
Sep 11, 2018	2.589	2.653	2.525	2.557	513,587	-0.02(-0.63%)
Sep 10, 2018	2.589	2.597	2.460	2.573	331,167	-0.02(-0.62%)
Sep 07, 2018	2.444	2.597	2.436	2.589	469,031	+0.16(+6.62%)
Sep 06, 2018	2.492	2.541	2.388	2.428	279,290	-0.04(-1.63%)
Sep 05, 2018	2.476	2.541	2.420	2.468	563,010	-0.02(-0.97%)