American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	3.510	3.540	3.475	3.500	162,732	+0.03(+0.86%)
Dec 30, 2021	3.350	3.520	3.350	3.470	104,285	+0.12(+3.58%)
Dec 29, 2021	3.510	3.510	3.330	3.350	177,713	-0.14(-4.01%)
Dec 28, 2021	3.550	3.570	3.300	3.490	217,499	-0.01(-0.29%)
Dec 27, 2021	3.420	3.630	3.410	3.500	300,948	+0.12(+3.55%)
Dec 23, 2021	3.260	3.490	3.260	3.380	177,358	+0.10(+3.05%)
Dec 22, 2021	3.310	3.340	3.180	3.280	220,588	-0.02(-0.61%)
Dec 21, 2021	3.260	3.400	3.250	3.300	165,125	+0.07(+2.17%)
Dec 20, 2021	3.280	3.306	3.120	3.230	170,377	-0.06(-1.82%)
Dec 17, 2021	3.290	3.430	3.271	3.290	121,708	-0.02(-0.60%)
Dec 16, 2021	3.290	3.430	3.210	3.310	388,135	+0.13(+4.09%)
Dec 15, 2021	3.170	3.210	3.090	3.180	221,678	-0.04(-1.24%)
Dec 14, 2021	3.210	3.310	3.150	3.220	352,512	-0.01(-0.31%)
Dec 13, 2021	3.130	3.340	3.120	3.230	289,219	+0.07(+2.22%)
Dec 10, 2021	3.200	3.200	3.100	3.160	157,659	+0.00(+0.00%)
Dec 09, 2021	3.100	3.250	3.060	3.160	546,601	+0.23(+7.85%)
Dec 08, 2021	2.950	3.080	2.900	2.930	126,743	+0.01(+0.34%)
Dec 07, 2021	2.900	3.070	2.840	2.920	195,595	+0.08(+2.82%)
Dec 06, 2021	2.630	2.850	2.630	2.840	124,578	+0.20(+7.58%)
Dec 03, 2021	2.700	2.740	2.600	2.640	89,438	-0.03(-1.12%)
Dec 02, 2021	2.840	2.860	2.660	2.670	176,127	-0.12(-4.30%)
Dec 01, 2021	2.930	2.950	2.770	2.790	244,604	-0.11(-3.79%)
Nov 30, 2021	2.950	2.980	2.870	2.900	162,313	-0.09(-3.01%)
Nov 29, 2021	2.980	3.040	2.940	2.990	138,468	-0.02(-0.66%)
Nov 26, 2021	2.870	3.010	2.870	3.010	98,936	+0.05(+1.69%)
Nov 24, 2021	2.970	3.010	2.904	2.960	103,383	-0.05(-1.66%)
Nov 23, 2021	2.950	3.020	2.860	3.010	132,055	+0.06(+2.03%)
Nov 22, 2021	2.980	3.060	2.930	2.950	173,157	-0.04(-1.34%)
Nov 19, 2021	2.950	3.030	2.930	2.990	85,578	+0.04(+1.36%)
Nov 18, 2021	3.120	2.990	2.950	2.950	136,012	+0.01(+0.34%)
Nov 17, 2021	3.080	3.100	2.920	2.940	128,549	-0.12(-3.92%)
Nov 16, 2021	3.080	3.110	3.060	3.060	114,471	+0.01(+0.33%)
Nov 15, 2021	3.090	3.125	3.020	3.050	120,768	-0.01(-0.33%)
Nov 12, 2021	3.040	3.120	3.020	3.060	88,918	+0.07(+2.34%)
Nov 11, 2021	2.950	3.100	2.920	2.990	182,847	+0.14(+4.91%)
Nov 10, 2021	2.850			2.850	92,419	-0.04(-1.38%)
Nov 09, 2021	3.020	3.025	2.870	2.890	164,908	-0.15(-4.93%)
Nov 08, 2021	3.040	3.160	3.030	3.040	153,258	+0.02(+0.66%)
Nov 05, 2021	3.250	3.250	2.810	3.020	447,117	-0.23(-7.08%)
Nov 04, 2021	3.300	3.380	3.200	3.250	361,403	+0.06(+1.88%)
Nov 03, 2021	3.070	3.217	3.010	3.190	165,767	+0.12(+3.91%)
Nov 02, 2021	3.170	3.200	3.050	3.070	141,000	-0.05(-1.60%)
Nov 01, 2021	3.070	3.200	3.090	3.120	319,899	+0.09(+2.97%)
Oct 29, 2021	2.990	3.100	2.956	3.030	205,266	+0.10(+3.41%)
Oct 28, 2021	2.980	3.030	2.810	2.930	327,728	+0.17(+6.16%)
Oct 27, 2021	2.750	2.800	2.747	2.760	166,379	+0.01(+0.36%)
Oct 26, 2021	2.740			2.750	87,395	+0.03(+1.10%)
Oct 25, 2021	2.720	2.770	2.500	2.720	198,716	+0.02(+0.74%)
Oct 22, 2021	2.740	2.750	2.680	2.700	45,037	-0.04(-1.46%)
Oct 21, 2021	2.740	2.790	2.730	2.740	57,202	-0.02(-0.72%)
Oct 20, 2021	2.790	2.790	2.750	2.760	45,263	+0.03(+1.10%)
Oct 19, 2021	2.710	2.770	2.700	2.730	51,186	+0.02(+0.74%)
Oct 18, 2021	2.770	2.780	2.670	2.710	147,955	-0.08(-2.87%)
Oct 15, 2021	2.900	2.910	2.790	2.790	55,650	-0.08(-2.79%)
Oct 14, 2021	2.870	2.920	2.800	2.870	134,663	+0.05(+1.77%)
Oct 13, 2021	2.770	2.870	2.770	2.820	39,527	+0.04(+1.44%)
Oct 12, 2021	2.810	2.850	2.760	2.780	50,436	-0.05(-1.77%)
Oct 11, 2021	2.890	2.910	2.800	2.830	73,828	-0.08(-2.75%)
Oct 08, 2021	2.990	3.031	2.880	2.910	85,899	-0.05(-1.69%)
Oct 07, 2021	3.010	3.040	2.960	2.960	61,303	-0.04(-1.33%)
Oct 06, 2021	2.980	3.000	2.870	3.000	83,198	+0.02(+0.67%)
Oct 05, 2021	2.870	2.980	2.860	2.980	76,315	+0.16(+5.67%)
Oct 04, 2021	2.990	2.990	2.760	2.820	266,895	-0.16(-5.37%)