American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	4.060	4.125	3.988	4.068	245,156	+0.01(+0.20%)
Nov 27, 2015	4.076	4.092	3.988	4.060	72,079	+0.00(+0.00%)
Nov 25, 2015	3.907	4.060	4.060	4.060	242,537	+0.11(+2.85%)
Nov 24, 2015	3.819	3.956	3.795	3.948	181,810	+0.12(+3.15%)
Nov 23, 2015	3.859	3.899	3.795	3.827	167,562	-0.04(-1.04%)
Nov 20, 2015	3.851	3.940	3.795	3.867	257,567	+0.05(+1.26%)
Nov 19, 2015	3.843	3.899	3.771	3.819	225,371	-0.06(-1.45%)
Nov 18, 2015	3.747	3.883	3.706	3.875	288,590	+0.11(+2.99%)
Nov 17, 2015	3.859	3.883	3.714	3.763	383,448	-0.10(-2.50%)
Nov 16, 2015	3.819	3.875	3.779	3.859	383,489	+0.00(+0.00%)
Nov 13, 2015	3.899	3.924	3.827	3.859	280,426	-0.10(-2.44%)
Nov 12, 2015	3.932	3.988	3.867	3.956	369,609	-0.02(-0.40%)
Nov 11, 2015	3.972	4.012	3.948	3.972	328,829	+0.01(+0.20%)
Nov 10, 2015	4.020	4.068	3.948	3.964	453,042	-0.07(-1.79%)
Nov 09, 2015	4.100	4.149	3.924	4.036	782,918	-0.04(-0.99%)
Nov 06, 2015	4.181	4.181	4.024	4.076	803,975	+0.02(+0.60%)
Nov 05, 2015	4.366	4.366	3.819	4.052	1,971,205	-1.21(-22.94%)
Nov 04, 2015	5.186	5.274	5.113	5.258	155,755	+0.09(+1.71%)
Nov 03, 2015	5.266	5.266	5.081	5.170	336,094	-0.13(-2.43%)
Nov 02, 2015	4.993	5.443	4.993	5.298	409,877	+0.30(+5.95%)
Oct 30, 2015	5.105	5.105	4.945	5.001	195,440	-0.06(-1.27%)
Oct 29, 2015	5.073	5.178	5.025	5.065	153,672	-0.05(-0.94%)
Oct 28, 2015	4.856	5.121	4.792	5.113	205,174	+0.30(+6.18%)
Oct 27, 2015	5.009	5.025	4.792	4.816	131,138	-0.23(-4.47%)
Oct 26, 2015	5.130	5.178	4.962	5.041	88,260	-0.10(-1.88%)
Oct 23, 2015	5.170	5.258	4.969	5.138	202,932	+0.03(+0.63%)
Oct 22, 2015	5.001	5.174	4.888	5.105	235,677	+0.12(+2.42%)
Oct 21, 2015	5.194	5.242	4.945	4.985	198,923	-0.06(-1.27%)
Oct 20, 2015	5.033	5.274	4.953	5.049	371,163	+0.14(+2.95%)
Oct 19, 2015	4.872	4.993	4.864	4.904	111,426	+0.03(+0.66%)
Oct 16, 2015	4.848	4.945	4.808	4.872	169,888	+0.05(+1.00%)
Oct 15, 2015	4.872	4.977	4.663	4.824	601,664	-0.02(-0.50%)
Oct 14, 2015	4.872	4.912	4.792	4.848	109,181	-0.03(-0.66%)
Oct 13, 2015	4.993	5.138	4.880	4.880	198,170	-0.14(-2.72%)
Oct 12, 2015	4.961	5.017	4.896	5.017	130,736	+0.05(+0.97%)
Oct 09, 2015	5.057	5.138	4.969	4.969	129,069	-0.09(-1.75%)
Oct 08, 2015	5.130	5.226	5.025	5.057	178,349	-0.10(-1.87%)
Oct 07, 2015	4.687	5.158	4.687	5.154	220,527	+0.51(+11.09%)
Oct 06, 2015	4.631	4.768	4.615	4.639	229,422	-0.01(-0.17%)
Oct 05, 2015	4.655	4.776	4.599	4.647	107,798	+0.05(+1.05%)
Oct 02, 2015	4.663	4.663	4.527	4.599	125,816	-0.10(-2.05%)
Oct 01, 2015	4.768	4.784	4.591	4.695	119,247	-0.09(-1.85%)
Sep 30, 2015	4.229	4.784	4.205	4.784	434,110	+0.64(+15.31%)
Sep 29, 2015	4.197	4.237	4.052	4.149	320,656	-0.05(-1.15%)
Sep 28, 2015	4.486	4.502	4.189	4.197	181,572	-0.30(-6.62%)
Sep 25, 2015	4.736	4.736	4.494	4.494	143,766	-0.20(-4.28%)
Sep 24, 2015	4.551	4.752	4.551	4.695	359,212	+0.13(+2.82%)
Sep 23, 2015	4.671	4.711	4.510	4.567	141,436	-0.10(-2.24%)
Sep 22, 2015	4.728	4.800	4.655	4.671	152,341	-0.10(-2.02%)
Sep 21, 2015	4.920	4.920	4.768	4.768	197,369	-0.10(-1.98%)
Sep 18, 2015	4.961	5.017	4.848	4.864	202,451	-0.18(-3.66%)
Sep 17, 2015	5.146	5.146	5.033	5.049	170,668	-0.10(-1.88%)
Sep 16, 2015	5.186	5.210	5.065	5.146	151,016	-0.06(-1.23%)
Sep 15, 2015	5.146	5.266	5.105	5.210	79,574	+0.09(+1.73%)
Sep 14, 2015	5.186	5.186	5.025	5.121	227,280	-0.05(-0.93%)
Sep 11, 2015	5.065	5.210	5.017	5.170	62,900	+0.05(+0.94%)
Sep 10, 2015	5.138	5.178	5.073	5.121	76,966	-0.02(-0.31%)
Sep 09, 2015	5.339	5.339	5.105	5.138	84,265	-0.16(-3.03%)
Sep 08, 2015	5.387	5.443	5.266	5.298	73,400	-0.02(-0.30%)
Sep 04, 2015	5.258	5.314	5.314	5.314	83,955	-0.02(-0.45%)
Sep 03, 2015	5.138	5.347	5.065	5.339	252,740	+0.23(+4.40%)
Sep 02, 2015	5.130	5.186	5.017	5.113	183,673	+0.04(+0.79%)