American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	3.723	3.819	3.626	3.787	64,159	+0.02(+0.43%)
Jan 30, 2017	3.795	3.811	3.682	3.771	98,531	-0.10(-2.49%)
Jan 27, 2017	3.924	3.988	3.819	3.867	88,869	-0.06(-1.64%)
Jan 26, 2017	4.044	4.060	3.907	3.932	46,182	-0.08(-2.00%)
Jan 25, 2017	4.020	4.060	3.948	4.012	179,045	+0.03(+0.81%)
Jan 24, 2017	4.004	4.072	3.907	3.980	155,639	+0.00(+0.00%)
Jan 23, 2017	3.996	4.028	3.899	3.980	122,411	-0.04(-1.00%)
Jan 20, 2017	3.891	4.028	3.891	4.020	180,244	+0.11(+2.88%)
Jan 19, 2017	4.092	4.092	3.883	3.907	160,711	-0.14(-3.38%)
Jan 18, 2017	4.084	4.084	4.020	4.044	46,272	+0.03(+0.80%)
Jan 17, 2017	4.149	4.197	3.972	4.012	92,414	-0.14(-3.48%)
Jan 13, 2017		4.157	4.157	4.157	0	+0.04(+0.98%)
Jan 12, 2017	4.301	4.326	4.020	4.116	77,649	-0.13(-3.03%)
Jan 11, 2017	4.157	4.253	4.060	4.245	75,937	+0.10(+2.52%)
Jan 10, 2017	4.036	4.181	3.940	4.141	99,771	+0.10(+2.39%)
Jan 09, 2017	4.125	4.133	4.036	4.044	104,698	-0.04(-0.98%)
Jan 06, 2017	4.342	4.342	4.052	4.084	91,058	-0.24(-5.58%)
Jan 05, 2017	4.382	4.430	4.301	4.326	165,372	-0.05(-1.10%)
Jan 04, 2017	4.309	4.462	4.300	4.374	168,889	+0.06(+1.49%)
Jan 03, 2017	4.189	4.334	4.020	4.309	264,652	+0.23(+5.51%)
Dec 30, 2016		4.084	4.084	4.084	0	+0.13(+3.25%)
Dec 29, 2016	3.940	4.004	3.867	3.956	131,036	+0.00(+0.00%)
Dec 28, 2016	4.060	4.060	3.907	3.956	65,222	-0.10(-2.38%)
Dec 27, 2016	3.980	4.100	3.972	4.052	104,137	+0.06(+1.41%)
Dec 23, 2016		3.996	3.996	3.996	0	+0.08(+2.05%)
Dec 22, 2016	3.932	3.980	3.888	3.915	67,109	-0.05(-1.22%)
Dec 21, 2016	4.020	4.020	3.867	3.964	145,125	-0.06(-1.60%)
Dec 20, 2016	4.044	4.100	3.980	4.028	119,990	+0.02(+0.60%)
Dec 19, 2016	3.907	4.020	3.827	4.004	115,285	+0.14(+3.53%)
Dec 16, 2016	3.859	4.028	3.827	3.867	836,199	-0.01(-0.21%)
Dec 15, 2016	3.851	3.972	3.851	3.875	166,775	+0.03(+0.84%)
Dec 14, 2016	3.924	4.004	3.795	3.843	95,533	-0.09(-2.25%)
Dec 13, 2016	4.044	4.052	3.907	3.932	84,262	-0.04(-1.01%)
Dec 12, 2016	3.964	4.020	3.891	3.972	107,855	-0.01(-0.20%)
Dec 09, 2016	3.899	3.980	3.827	3.980	95,052	+0.10(+2.70%)
Dec 08, 2016	3.859	3.899	3.771	3.875	125,057	+0.03(+0.84%)
Dec 07, 2016	3.907	3.940	3.835	3.843	145,696	-0.03(-0.83%)
Dec 06, 2016	3.859	3.899	3.771	3.875	134,461	+0.06(+1.47%)
Dec 05, 2016	3.658	3.843	3.642	3.819	125,010	+0.17(+4.63%)
Dec 02, 2016	3.698	3.771	3.618	3.650	72,595	-0.03(-0.87%)
Dec 01, 2016	3.570	3.747	3.570	3.682	130,910	+0.10(+2.69%)
Nov 30, 2016	3.843	3.867	3.578	3.586	130,339	-0.20(-5.31%)
Nov 29, 2016	3.779	3.859	3.763	3.787	73,706	+0.05(+1.29%)
Nov 28, 2016	3.851	3.867	3.739	3.739	126,333	-0.11(-2.92%)
Nov 25, 2016	3.779	3.875	3.731	3.851	48,745	+0.07(+1.91%)
Nov 23, 2016		3.779	3.779	3.779	0	+0.04(+1.08%)
Nov 22, 2016	3.602	3.739	3.578	3.739	82,314	+0.14(+4.03%)
Nov 21, 2016	3.554	3.618	3.538	3.594	103,614	+0.03(+0.90%)
Nov 18, 2016	3.481	3.570	3.417	3.562	220,256	+0.06(+1.84%)
Nov 17, 2016	3.489	3.530	3.417	3.497	96,365	+0.06(+1.64%)
Nov 16, 2016	3.401	3.505	3.401	3.441	84,183	+0.00(+0.00%)
Nov 15, 2016	3.481	3.513	3.401	3.441	68,238	-0.02(-0.70%)
Nov 14, 2016	3.618	3.689	3.377	3.465	220,274	-0.04(-1.15%)
Nov 11, 2016	3.103	3.562	3.103	3.505	371,523	+0.39(+12.66%)
Nov 10, 2016	3.128	3.200	2.975	3.111	268,133	+0.02(+0.52%)
Nov 09, 2016	2.959	3.144	2.879	3.095	265,536	+0.05(+1.58%)
Nov 08, 2016	2.830	3.095	2.830	3.047	145,037	+0.23(+8.29%)
Nov 07, 2016	2.822	2.822	2.718	2.814	121,819	+0.08(+2.94%)
Nov 04, 2016	2.790	2.854	2.734	2.734	114,975	-0.05(-1.73%)
Nov 03, 2016	2.798	2.839	2.742	2.782	93,972	+0.17(+6.46%)
Nov 02, 2016	2.718	2.734	2.613	2.613	82,451	-0.11(-4.13%)