American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.364	2.364	2.267	2.283	270,771	-0.08(-3.40%)
Sep 27, 2018	2.316	2.412	2.291	2.364	307,066	+0.05(+2.08%)
Sep 26, 2018	2.356	2.372	2.291	2.316	196,920	-0.02(-1.03%)
Sep 25, 2018	2.348	2.388	2.332	2.340	231,270	-0.01(-0.34%)
Sep 24, 2018	2.436	2.476	2.332	2.348	328,621	-0.10(-4.26%)
Sep 21, 2018	2.533	2.549	2.396	2.452	409,204	-0.10(-3.79%)
Sep 20, 2018	2.460	2.581	2.432	2.549	424,905	+0.12(+4.97%)
Sep 19, 2018	2.372	2.436	2.332	2.428	336,220	+0.09(+3.78%)
Sep 18, 2018	2.299	2.436	2.291	2.340	351,545	+0.06(+2.83%)
Sep 17, 2018	2.340	2.396	2.203	2.275	712,308	-0.08(-3.41%)
Sep 14, 2018	2.340	2.400	2.332	2.356	282,712	-0.01(-0.34%)
Sep 13, 2018	2.452	2.484	2.340	2.364	324,447	-0.08(-3.29%)
Sep 12, 2018	2.565	2.621	2.436	2.444	317,446	-0.11(-4.40%)
Sep 11, 2018	2.589	2.653	2.525	2.557	513,587	-0.02(-0.63%)
Sep 10, 2018	2.589	2.597	2.460	2.573	331,167	-0.02(-0.62%)
Sep 07, 2018	2.444	2.597	2.436	2.589	469,031	+0.16(+6.62%)
Sep 06, 2018	2.492	2.541	2.388	2.428	279,290	-0.04(-1.63%)
Sep 05, 2018	2.476	2.541	2.420	2.468	563,010	-0.02(-0.97%)
Sep 04, 2018	2.565	2.565	2.460	2.492	379,087	-0.10(-3.73%)
Aug 31, 2018		2.589	2.589	2.589	0	-0.03(-1.23%)
Aug 30, 2018	2.677	2.726	2.597	2.621	286,123	-0.06(-2.10%)
Aug 29, 2018	2.806	2.890	2.661	2.677	376,405	-0.11(-4.03%)
Aug 28, 2018	2.677	2.878	2.677	2.790	599,222	+0.14(+5.15%)
Aug 27, 2018	2.613	2.693	2.549	2.653	536,186	+0.08(+3.13%)
Aug 24, 2018	2.517	2.637	2.452	2.573	518,160	+0.08(+3.23%)
Aug 23, 2018	2.525	2.557	2.476	2.492	333,344	-0.03(-1.27%)
Aug 22, 2018	2.581	2.613	2.444	2.525	988,481	-0.06(-2.18%)
Aug 21, 2018	2.525	2.597	2.460	2.581	509,267	+0.04(+1.58%)
Aug 20, 2018	2.589	2.589	2.452	2.541	414,867	-0.05(-1.86%)
Aug 17, 2018	2.573	2.734	2.452	2.589	492,538	+0.02(+0.63%)
Aug 16, 2018	2.533	2.621	2.508	2.573	365,570	+0.04(+1.59%)
Aug 15, 2018	2.589	2.589	2.438	2.533	538,623	-0.06(-2.48%)
Aug 14, 2018	2.565	2.677	2.508	2.597	473,338	+0.05(+1.89%)
Aug 13, 2018	2.557	2.685	2.500	2.549	856,655	+0.04(+1.60%)
Aug 10, 2018	2.452	2.629	2.420	2.508	740,549	+0.04(+1.63%)
Aug 09, 2018	2.348	2.494	2.332	2.468	358,270	+0.07(+3.02%)
Aug 08, 2018	2.605	2.649	2.340	2.396	654,405	-0.20(-7.74%)
Aug 07, 2018	2.420	2.685	2.412	2.597	948,052	+0.15(+6.25%)
Aug 06, 2018	2.332	2.500	2.227	2.444	1,121,807	+0.26(+11.76%)
Aug 03, 2018	2.484	2.621	2.106	2.187	1,184,953	+0.17(+8.37%)
Aug 02, 2018	2.082	2.131	1.994	2.018	378,543	-0.06(-3.09%)
Aug 01, 2018	2.171	2.195	2.066	2.082	282,179	+0.01(+0.39%)
Jul 31, 2018	1.954	2.203	1.954	2.074	566,501	+0.11(+5.74%)
Jul 30, 2018	1.914	1.986	1.914	1.962	218,554	+0.06(+3.39%)
Jul 27, 2018	1.914	1.922	1.849	1.897	354,105	-0.03(-1.67%)
Jul 26, 2018	1.793	1.938	1.761	1.930	262,530	+0.13(+7.14%)
Jul 25, 2018	1.930	1.954	1.801	1.801	243,217	-0.14(-7.05%)
Jul 24, 2018	1.914	1.962	1.889	1.938	108,298	+0.03(+1.69%)
Jul 23, 2018	1.962	1.978	1.696	1.905	456,225	-0.06(-3.27%)
Jul 20, 2018	1.873	2.018	1.869	1.970	360,068	+0.08(+4.26%)
Jul 19, 2018	1.930	1.962	1.849	1.889	375,813	-0.02(-0.84%)
Jul 18, 2018	1.688	1.954	1.688	1.905	792,637	+0.21(+12.32%)
Jul 17, 2018	1.632	1.721	1.616	1.696	393,283	+0.06(+3.43%)
Jul 16, 2018	1.335	1.769	1.335	1.640	2,365,882	+0.32(+24.39%)
Jul 13, 2018	1.375	1.417	1.302	1.319	320,225	-0.06(-4.09%)
Jul 12, 2018	1.399	1.415	1.367	1.375	451,613	-0.02(-1.16%)
Jul 11, 2018	1.367	1.407	1.327	1.391	396,517	+0.02(+1.76%)
Jul 10, 2018	1.399	1.407	1.367	1.367	232,777	-0.05(-3.41%)
Jul 09, 2018	1.407	1.489	1.399	1.415	943,675	+0.01(+0.57%)
Jul 06, 2018	1.439	1.463	1.407	1.407	107,170	-0.03(-2.23%)
Jul 05, 2018	1.431	1.479	1.415	1.439	297,494	+0.02(+1.70%)
Jul 03, 2018		1.415	1.415	1.415	0	+0.00(+0.00%)