American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	2.081	2.112	1.941	1.976	223,307	-0.10(-4.64%)
Sep 29, 2022	2.090	2.125	2.055	2.072	362,387	-0.03(-1.25%)
Sep 28, 2022	2.107	2.143	2.098	2.098	125,250	-0.01(-0.42%)
Sep 27, 2022	2.142	2.186	2.098	2.107	98,459	-0.01(-0.41%)
Sep 26, 2022	2.230	2.268	2.116	2.116	121,101	-0.12(-5.47%)
Sep 23, 2022	2.282	2.291	2.203	2.238	90,131	-0.07(-3.03%)
Sep 22, 2022	2.343	2.352	2.291	2.308	51,295	-0.04(-1.86%)
Sep 21, 2022	2.413	2.439	2.343	2.352	63,371	-0.05(-2.18%)
Sep 20, 2022	2.431	2.439	2.352	2.404	110,692	-0.04(-1.79%)
Sep 19, 2022	2.448	2.474	2.431	2.448	101,443	-0.02(-0.71%)
Sep 16, 2022	2.571	2.579	2.466	2.466	125,523	-0.13(-5.05%)
Sep 15, 2022	2.597	2.606	2.562	2.597	44,517	+0.04(+1.71%)
Sep 14, 2022	2.597	2.632	2.553	2.553	56,599	-0.06(-2.34%)
Sep 13, 2022	2.606	2.614	2.553	2.614	71,438	+0.01(+0.34%)
Sep 12, 2022	2.649	2.649	2.571	2.606	98,677	+0.00(+0.00%)
Sep 09, 2022	2.614	2.632	2.553	2.606	83,624	+0.04(+1.71%)
Sep 08, 2022	2.553	2.601	2.553	2.562	67,843	-0.03(-1.35%)
Sep 07, 2022	2.553	2.623	2.553	2.597	33,144	+0.03(+1.37%)
Sep 06, 2022	2.571	2.623	2.492	2.562	91,959	-0.03(-1.35%)
Sep 02, 2022	2.571	2.623	2.536	2.597	84,202	+0.05(+2.06%)
Sep 01, 2022	2.553	2.623	2.521	2.544	63,120	-0.03(-1.36%)
Aug 31, 2022	2.536	2.623	2.518	2.579	91,030	+0.03(+1.03%)
Aug 30, 2022	2.614	2.614	2.509	2.553	178,408	-0.06(-2.34%)
Aug 29, 2022	2.623	2.667	2.597	2.614	85,950	-0.05(-1.97%)
Aug 26, 2022	2.710	2.710	2.632	2.667	64,824	-0.03(-1.29%)
Aug 25, 2022	2.623	2.710	2.623	2.702	43,496	+0.09(+3.34%)
Aug 24, 2022	2.597	2.658	2.589	2.614	80,622	-0.03(-0.99%)
Aug 23, 2022	2.597	2.684	2.597	2.640	91,264	+0.03(+1.34%)
Aug 22, 2022	2.588	2.711	2.536	2.606	215,240	-0.03(-1.32%)
Aug 19, 2022	2.658	2.667	2.597	2.640	206,801	-0.03(-1.31%)
Aug 18, 2022	2.702	2.710	2.658	2.675	89,588	-0.03(-0.97%)
Aug 17, 2022	2.623	2.702	2.579	2.702	166,603	+0.05(+1.98%)
Aug 16, 2022	2.710	2.716	2.632	2.649	119,001	-0.07(-2.57%)
Aug 15, 2022	2.763	2.794	2.710	2.719	133,877	-0.03(-0.96%)
Aug 12, 2022	2.623	2.798	2.601	2.745	187,271	+0.12(+4.67%)
Aug 11, 2022	2.606	2.623	2.536	2.623	120,101	+0.04(+1.70%)
Aug 10, 2022	2.536	2.597	2.492	2.579	112,518	+0.05(+2.08%)
Aug 09, 2022	2.536	2.579	2.509	2.527	104,306	+0.01(+0.35%)
Aug 08, 2022	2.562	2.562	2.492	2.518	100,792	+0.00(+0.00%)
Aug 05, 2022	2.562	2.562	2.448	2.518	67,603	+0.00(+0.00%)
Aug 04, 2022	2.562	2.562	2.485	2.518	87,940	+0.03(+1.41%)
Aug 03, 2022	2.492	2.518	2.448	2.483	85,085	+0.00(+0.00%)
Aug 02, 2022	2.413	2.483	2.369	2.483	86,938	+0.09(+3.65%)
Aug 01, 2022	2.466	2.466	2.361	2.396	177,890	-0.06(-2.49%)
Jul 29, 2022	2.343	2.466	2.343	2.457	197,627	+0.09(+3.69%)
Jul 28, 2022	2.378	2.378	2.335	2.369	83,974	+0.05(+2.26%)
Jul 27, 2022	2.317	2.326	2.274	2.317	162,582	+0.06(+2.66%)
Jul 26, 2022	2.231	2.274	2.231	2.257	49,491	+0.02(+0.77%)
Jul 25, 2022	2.223	2.257	2.214	2.240	79,094	+0.02(+0.77%)
Jul 22, 2022	2.171	2.231	2.171	2.223	63,397	+0.05(+2.37%)
Jul 21, 2022	2.248	2.278	2.154	2.171	126,952	-0.10(-4.53%)
Jul 20, 2022	2.223	2.308	2.214	2.274	122,017	+0.05(+2.32%)
Jul 19, 2022	2.197	2.240	2.188	2.223	113,990	+0.07(+3.19%)
Jul 18, 2022	2.188	2.218	2.128	2.154	154,113	+0.00(+0.00%)
Jul 15, 2022	2.188	2.188	2.111	2.154	129,523	+0.00(+0.00%)
Jul 14, 2022	2.188	2.197	2.154	2.154	54,012	-0.04(-1.95%)
Jul 13, 2022	2.180	2.197	2.145	2.197	38,260	+0.02(+0.79%)
Jul 12, 2022	2.188	2.260	2.171	2.180	100,542	-0.03(-1.17%)
Jul 11, 2022	2.223	2.231	2.163	2.205	62,479	-0.02(-0.77%)
Jul 08, 2022	2.248	2.265	2.197	2.223	61,949	-0.02(-0.77%)
Jul 07, 2022	2.111	2.257	2.111	2.240	233,644	+0.12(+5.67%)
Jul 06, 2022	2.205	2.222	2.060	2.120	201,490	-0.07(-3.14%)
Jul 05, 2022	2.231	2.257	2.163	2.188	158,329	-0.07(-3.04%)