American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	2.974	3.000	2.945	2.966	192,035	+0.03(+0.86%)
Dec 30, 2021	2.839	2.983	2.839	2.941	123,063	+0.10(+3.58%)
Dec 29, 2021	2.974	2.974	2.822	2.839	209,714	-0.12(-4.01%)
Dec 28, 2021	3.008	3.025	2.796	2.957	256,664	-0.01(-0.29%)
Dec 27, 2021	2.898	3.076	2.890	2.966	355,140	+0.10(+3.55%)
Dec 23, 2021	2.763	2.957	2.763	2.864	209,295	+0.08(+3.05%)
Dec 22, 2021	2.805	2.830	2.695	2.779	260,309	-0.02(-0.61%)
Dec 21, 2021	2.763	2.881	2.754	2.796	194,859	+0.06(+2.17%)
Dec 20, 2021	2.779	2.802	2.644	2.737	201,057	-0.05(-1.82%)
Dec 17, 2021	2.788	2.907	2.772	2.788	143,624	-0.02(-0.60%)
Dec 16, 2021	2.788	2.907	2.720	2.805	458,027	+0.11(+4.09%)
Dec 15, 2021	2.686	2.720	2.618	2.695	261,595	-0.03(-1.24%)
Dec 14, 2021	2.720	2.805	2.669	2.729	415,989	-0.01(-0.31%)
Dec 13, 2021	2.652	2.830	2.644	2.737	341,299	+0.06(+2.22%)
Dec 10, 2021	2.712	2.712	2.627	2.678	186,048	+0.00(+0.00%)
Dec 09, 2021	2.627	2.754	2.593	2.678	645,028	+0.19(+7.85%)
Dec 08, 2021	2.500	2.610	2.457	2.483	149,565	+0.01(+0.34%)
Dec 07, 2021	2.457	2.602	2.407	2.474	230,816	+0.07(+2.82%)
Dec 06, 2021	2.229	2.415	2.229	2.407	147,010	+0.17(+7.58%)
Dec 03, 2021	2.288	2.322	2.203	2.237	105,543	-0.03(-1.12%)
Dec 02, 2021	2.407	2.424	2.254	2.263	207,842	-0.10(-4.30%)
Dec 01, 2021	2.483	2.500	2.347	2.364	288,650	-0.09(-3.79%)
Nov 30, 2021	2.500	2.525	2.432	2.457	191,540	-0.08(-3.01%)
Nov 29, 2021	2.525	2.576	2.491	2.534	163,402	-0.02(-0.66%)
Nov 26, 2021	2.432	2.551	2.432	2.551	116,751	+0.04(+1.69%)
Nov 24, 2021	2.517	2.551	2.461	2.508	121,999	-0.04(-1.66%)
Nov 23, 2021	2.500	2.559	2.424	2.551	155,834	+0.05(+2.03%)
Nov 22, 2021	2.525	2.593	2.483	2.500	204,337	-0.03(-1.34%)
Nov 19, 2021	2.500	2.567	2.483	2.534	100,988	+0.03(+1.36%)
Nov 18, 2021	2.644	2.534	2.500	2.500	160,503	+0.01(+0.34%)
Nov 17, 2021	2.610	2.627	2.474	2.491	151,697	-0.10(-3.92%)
Nov 16, 2021	2.610	2.635	2.593	2.593	135,084	+0.01(+0.33%)
Nov 15, 2021	2.618	2.648	2.559	2.585	142,514	-0.01(-0.33%)
Nov 12, 2021	2.576	2.644	2.559	2.593	104,929	+0.06(+2.34%)
Nov 11, 2021	2.500	2.627	2.475	2.534	215,772	+0.12(+4.91%)
Nov 10, 2021	2.415			2.415	109,061	-0.03(-1.38%)
Nov 09, 2021	2.559	2.563	2.432	2.449	194,603	-0.13(-4.93%)
Nov 08, 2021	2.576	2.678	2.568	2.576	180,855	+0.02(+0.66%)
Nov 05, 2021	2.754	2.754	2.381	2.559	527,630	-0.19(-7.08%)
Nov 04, 2021	2.796	2.864	2.712	2.754	426,481	+0.05(+1.88%)
Nov 03, 2021	2.602	2.726	2.551	2.703	195,616	+0.10(+3.91%)
Nov 02, 2021	2.686	2.712	2.585	2.602	166,390	-0.04(-1.60%)
Nov 01, 2021	2.602	2.712	2.618	2.644	377,503	+0.08(+2.97%)
Oct 29, 2021	2.534	2.627	2.505	2.568	242,228	+0.08(+3.41%)
Oct 28, 2021	2.525	2.568	2.381	2.483	386,742	+0.16(+6.93%)
Oct 27, 2021	2.313	2.356	2.311	2.322	197,772	+0.01(+0.36%)
Oct 26, 2021	2.305			2.313	103,885	+0.03(+1.10%)
Oct 25, 2021	2.288	2.330	2.103	2.288	236,210	+0.02(+0.74%)
Oct 22, 2021	2.305	2.313	2.255	2.271	53,534	-0.03(-1.46%)
Oct 21, 2021	2.305	2.347	2.297	2.305	67,995	-0.02(-0.72%)
Oct 20, 2021	2.347	2.347	2.313	2.322	53,803	+0.03(+1.10%)
Oct 19, 2021	2.280	2.330	2.271	2.297	60,844	+0.02(+0.74%)
Oct 18, 2021	2.330	2.339	2.246	2.280	175,871	-0.07(-2.87%)
Oct 15, 2021	2.440	2.448	2.347	2.347	66,150	-0.07(-2.79%)
Oct 14, 2021	2.414	2.457	2.356	2.414	160,071	+0.04(+1.77%)
Oct 13, 2021	2.330	2.414	2.330	2.372	46,985	+0.03(+1.44%)
Oct 12, 2021	2.364	2.398	2.322	2.339	59,952	-0.04(-1.77%)
Oct 11, 2021	2.431	2.448	2.356	2.381	87,758	-0.07(-2.75%)
Oct 08, 2021	2.515	2.550	2.423	2.448	102,106	-0.04(-1.69%)
Oct 07, 2021	2.532	2.557	2.490	2.490	72,869	-0.03(-1.33%)
Oct 06, 2021	2.507	2.524	2.414	2.524	98,896	+0.02(+0.67%)
Oct 05, 2021	2.414	2.507	2.406	2.507	90,714	+0.13(+5.67%)
Oct 04, 2021	2.515	2.515	2.322	2.372	317,254	-0.13(-5.37%)