American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.326	2.326	2.231	2.247	275,210	-0.08(-3.40%)
Sep 27, 2018	2.278	2.373	2.254	2.326	312,100	+0.05(+2.08%)
Sep 26, 2018	2.318	2.334	2.254	2.278	200,149	-0.02(-1.03%)
Sep 25, 2018	2.310	2.349	2.294	2.302	235,061	-0.01(-0.34%)
Sep 24, 2018	2.397	2.436	2.294	2.310	334,008	-0.10(-4.26%)
Sep 21, 2018	2.492	2.508	2.357	2.413	415,913	-0.09(-3.79%)
Sep 20, 2018	2.421	2.539	2.393	2.508	431,870	+0.12(+4.97%)
Sep 19, 2018	2.334	2.397	2.294	2.389	341,732	+0.09(+3.78%)
Sep 18, 2018	2.262	2.397	2.254	2.302	357,308	+0.06(+2.83%)
Sep 17, 2018	2.302	2.357	2.167	2.239	723,986	-0.08(-3.41%)
Sep 14, 2018	2.302	2.361	2.294	2.318	287,346	-0.01(-0.34%)
Sep 13, 2018	2.413	2.443	2.302	2.326	329,766	-0.08(-3.29%)
Sep 12, 2018	2.523	2.579	2.397	2.405	322,650	-0.11(-4.40%)
Sep 11, 2018	2.547	2.610	2.484	2.515	522,006	-0.02(-0.62%)
Sep 10, 2018	2.547	2.555	2.421	2.531	336,596	-0.02(-0.62%)
Sep 07, 2018	2.405	2.555	2.397	2.547	476,720	+0.16(+6.62%)
Sep 06, 2018	2.452	2.500	2.349	2.389	283,869	-0.04(-1.63%)
Sep 05, 2018	2.436	2.500	2.381	2.428	572,239	-0.02(-0.97%)
Sep 04, 2018	2.523	2.523	2.421	2.452	385,302	-0.09(-3.73%)
Aug 31, 2018		2.547	2.547	2.547	0	-0.03(-1.23%)
Aug 30, 2018	2.634	2.682	2.555	2.579	290,814	-0.06(-2.10%)
Aug 29, 2018	2.761	2.843	2.618	2.634	382,575	-0.11(-4.03%)
Aug 28, 2018	2.634	2.832	2.634	2.745	609,046	+0.13(+5.15%)
Aug 27, 2018	2.571	2.650	2.508	2.610	544,976	+0.08(+3.12%)
Aug 24, 2018	2.476	2.595	2.413	2.531	526,654	+0.08(+3.23%)
Aug 23, 2018	2.484	2.515	2.436	2.452	338,808	-0.03(-1.27%)
Aug 22, 2018	2.539	2.571	2.405	2.484	1,004,685	-0.06(-2.18%)
Aug 21, 2018	2.484	2.555	2.421	2.539	517,616	+0.04(+1.58%)
Aug 20, 2018	2.547	2.547	2.413	2.500	421,669	-0.05(-1.86%)
Aug 17, 2018	2.531	2.689	2.413	2.547	500,612	+0.02(+0.62%)
Aug 16, 2018	2.492	2.579	2.468	2.531	371,563	+0.04(+1.59%)
Aug 15, 2018	2.547	2.547	2.399	2.492	547,453	-0.06(-2.48%)
Aug 14, 2018	2.523	2.634	2.468	2.555	481,097	+0.05(+1.89%)
Aug 13, 2018	2.515	2.642	2.460	2.508	870,698	+0.04(+1.60%)
Aug 10, 2018	2.413	2.587	2.381	2.468	752,689	+0.04(+1.63%)
Aug 09, 2018	2.310	2.454	2.294	2.428	364,144	+0.07(+3.02%)
Aug 08, 2018	2.563	2.606	2.302	2.357	665,133	-0.20(-7.74%)
Aug 07, 2018	2.381	2.642	2.373	2.555	963,593	+0.15(+6.25%)
Aug 06, 2018	2.294	2.460	2.191	2.405	1,140,197	+0.25(+11.76%)
Aug 03, 2018	2.444	2.579	2.072	2.152	1,204,378	+0.17(+8.37%)
Aug 02, 2018	2.049	2.096	1.962	1.985	384,748	-0.06(-3.09%)
Aug 01, 2018	2.136	2.160	2.033	2.049	286,805	+0.01(+0.39%)
Jul 31, 2018	1.922	2.167	1.922	2.041	575,788	+0.11(+5.74%)
Jul 30, 2018	1.883	1.954	1.883	1.930	222,136	+0.06(+3.39%)
Jul 27, 2018	1.883	1.891	1.819	1.867	359,910	-0.03(-1.67%)
Jul 26, 2018	1.764	1.906	1.732	1.898	266,834	+0.13(+7.14%)
Jul 25, 2018	1.898	1.922	1.772	1.772	247,204	-0.13(-7.05%)
Jul 24, 2018	1.883	1.930	1.859	1.906	110,074	+0.03(+1.69%)
Jul 23, 2018	1.930	1.946	1.669	1.875	463,704	-0.06(-3.27%)
Jul 20, 2018	1.843	1.985	1.839	1.938	365,970	+0.08(+4.26%)
Jul 19, 2018	1.898	1.930	1.819	1.859	381,973	-0.02(-0.84%)
Jul 18, 2018	1.661	1.922	1.661	1.875	805,631	+0.21(+12.32%)
Jul 17, 2018	1.606	1.693	1.590	1.669	399,730	+0.06(+3.43%)
Jul 16, 2018	1.313	1.740	1.313	1.614	2,404,667	+0.32(+24.39%)
Jul 13, 2018	1.353	1.395	1.281	1.297	325,475	-0.06(-4.09%)
Jul 12, 2018	1.376	1.392	1.345	1.353	459,016	-0.02(-1.16%)
Jul 11, 2018	1.345	1.384	1.305	1.368	403,017	+0.02(+1.76%)
Jul 10, 2018	1.376	1.384	1.345	1.345	236,593	-0.05(-3.41%)
Jul 09, 2018	1.384	1.465	1.376	1.392	959,145	+0.01(+0.57%)
Jul 06, 2018	1.416	1.440	1.384	1.384	108,927	-0.03(-2.23%)
Jul 05, 2018	1.408	1.456	1.392	1.416	302,371	+0.02(+1.70%)
Jul 03, 2018		1.392	1.392	1.392	0	+0.00(+0.00%)