American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.251	3.279	3.204	3.235	275,965	-0.01(-0.24%)
Sep 28, 2017	3.204	3.275	3.196	3.243	398,624	+0.02(+0.74%)
Sep 27, 2017	3.140	3.219	3.140	3.219	196,960	+0.10(+3.30%)
Sep 26, 2017	3.132	3.223	3.101	3.117	127,084	+0.00(+0.00%)
Sep 25, 2017	3.117	3.148	3.061	3.117	134,492	+0.00(+0.00%)
Sep 22, 2017	3.101	3.140	3.069	3.117	42,333	+0.02(+0.77%)
Sep 21, 2017	3.101	3.140	3.085	3.093	66,374	-0.01(-0.26%)
Sep 20, 2017	3.038	3.140	3.038	3.101	73,000	+0.06(+2.08%)
Sep 19, 2017	3.101	3.125	3.014	3.038	120,058	-0.08(-2.54%)
Sep 18, 2017	3.164	3.190	3.089	3.117	118,382	-0.01(-0.25%)
Sep 15, 2017	3.085	3.188	3.077	3.125	292,168	+0.05(+1.54%)
Sep 14, 2017	3.022	3.117	2.998	3.077	71,614	+0.06(+1.83%)
Sep 13, 2017	2.974	3.061	2.966	3.022	130,409	+0.06(+1.87%)
Sep 12, 2017	2.871	2.966	2.840	2.966	54,887	+0.16(+5.63%)
Sep 11, 2017	2.808	2.856	2.800	2.808	42,961	+0.03(+1.14%)
Sep 08, 2017	2.792	2.911	2.769	2.777	68,495	-0.04(-1.40%)
Sep 07, 2017	2.887	2.927	2.792	2.816	65,676	-0.07(-2.47%)
Sep 06, 2017	2.943	2.986	2.864	2.887	128,818	-0.05(-1.62%)
Sep 05, 2017	2.871	2.958	2.867	2.935	113,186	+0.06(+2.20%)
Sep 01, 2017	2.824	2.887	2.800	2.871	114,570	+0.08(+2.83%)
Aug 31, 2017	2.745	2.832	2.737	2.792	98,300	+0.06(+2.32%)
Aug 30, 2017	2.721	2.792	2.713	2.729	67,419	+0.01(+0.29%)
Aug 29, 2017	2.737	2.840	2.713	2.721	89,310	-0.04(-1.43%)
Aug 28, 2017	2.745	2.810	2.697	2.761	73,442	+0.02(+0.58%)
Aug 25, 2017	2.792	2.848	2.737	2.745	46,731	-0.04(-1.42%)
Aug 24, 2017	2.784	2.824	2.753	2.784	48,680	+0.01(+0.28%)
Aug 23, 2017	2.808	2.840	2.769	2.777	56,739	-0.07(-2.50%)
Aug 22, 2017	2.848	2.871	2.777	2.848	56,305	+0.03(+1.12%)
Aug 21, 2017	2.808	2.848	2.769	2.816	62,352	+0.02(+0.85%)
Aug 18, 2017	2.800	2.896	2.784	2.792	140,156	-0.06(-2.22%)
Aug 17, 2017	2.966	3.030	2.848	2.856	104,219	-0.13(-4.24%)
Aug 16, 2017	3.006	3.156	2.966	2.982	125,289	-0.02(-0.79%)
Aug 15, 2017	3.014	3.045	2.935	3.006	104,807	+0.02(+0.80%)
Aug 14, 2017	2.769	3.006	2.769	2.982	130,438	+0.20(+7.10%)
Aug 11, 2017	2.864	2.911	2.634	2.784	176,452	-0.12(-4.09%)
Aug 10, 2017	2.951	3.006	2.887	2.903	90,365	-0.07(-2.39%)
Aug 09, 2017	3.045	3.109	2.958	2.974	87,040	-0.11(-3.59%)
Aug 08, 2017	3.101	3.172	3.077	3.085	50,468	-0.01(-0.26%)
Aug 07, 2017	3.109	3.180	3.022	3.093	82,245	+0.02(+0.51%)
Aug 04, 2017	2.990	3.093	2.974	3.077	190,685	+0.09(+2.91%)
Aug 03, 2017	3.093	3.175	2.966	2.990	157,868	-0.07(-2.33%)
Aug 02, 2017	3.188	3.204	2.956	3.061	232,704	+0.28(+10.26%)
Aug 01, 2017	2.784	2.848	2.705	2.777	78,560	+0.04(+1.45%)
Jul 31, 2017	2.721	2.903	2.705	2.737	138,023	+0.01(+0.29%)
Jul 28, 2017	2.832	2.927	2.729	2.729	106,515	-0.13(-4.70%)
Jul 27, 2017	2.998	3.045	2.832	2.864	94,345	-0.13(-4.49%)
Jul 26, 2017	3.038	3.061	2.990	2.998	64,030	-0.04(-1.30%)
Jul 25, 2017	3.053	3.101	3.006	3.038	81,474	+0.01(+0.26%)
Jul 24, 2017	3.093	3.093	2.990	3.030	91,026	-0.07(-2.30%)
Jul 21, 2017	3.172	3.172	3.085	3.101	138,438	-0.02(-0.51%)
Jul 20, 2017	3.188	3.219	3.101	3.117	108,579	-0.09(-2.96%)
Jul 19, 2017	3.196	3.265	3.196	3.212	91,629	+0.02(+0.50%)
Jul 18, 2017	3.219	3.235	3.164	3.196	144,880	-0.05(-1.46%)
Jul 17, 2017	3.307	3.314	3.215	3.243	129,983	-0.06(-1.91%)
Jul 14, 2017	3.259	3.370	3.259	3.307	56,683	+0.02(+0.72%)
Jul 13, 2017	3.283	3.291	3.196	3.283	90,189	-0.01(-0.24%)
Jul 12, 2017	3.291	3.318	3.259	3.291	86,133	+0.05(+1.46%)
Jul 11, 2017	3.212	3.275	3.204	3.243	80,099	+0.02(+0.74%)
Jul 10, 2017	3.227	3.307	3.212	3.219	83,961	-0.02(-0.73%)
Jul 07, 2017	3.259	3.303	3.188	3.243	106,055	+0.04(+1.23%)
Jul 06, 2017	3.243	3.299	3.196	3.204	91,574	-0.06(-1.70%)
Jul 05, 2017	3.307	3.307	3.204	3.259	67,754	-0.06(-1.90%)