American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	1.019	1.019	0.9121	0.9614	251,183	-0.02(-2.50%)
Oct 29, 2020	0.9039	1.011	0.8628	0.9861	409,378	+0.07(+8.11%)
Oct 28, 2020	0.9450	1.002	0.9039	0.9121	363,051	-0.07(-6.72%)
Oct 27, 2020	1.044	1.134	0.9570	0.9778	463,770	-0.04(-4.03%)
Oct 26, 2020	0.9614	1.027	0.9367	1.019	432,899	+0.05(+5.08%)
Oct 23, 2020	0.9861	0.9861	0.9532	0.9696	75,330	+0.00(+0.00%)
Oct 22, 2020	0.9614	0.9861	0.9532	0.9696	78,266	+0.00(+0.00%)
Oct 21, 2020	0.9861	0.9861	0.9532	0.9696	105,468	-0.02(-1.67%)
Oct 20, 2020	1.027	1.027	0.9450	0.9861	289,283	+0.00(+0.00%)
Oct 19, 2020	0.9039	1.027	0.9039	0.9861	1,194,783	+0.14(+16.50%)
Oct 16, 2020	0.8628	0.8628	0.8217	0.8464	145,915	+0.00(+0.00%)
Oct 15, 2020	0.8464	0.8710	0.8218	0.8464	76,132	-0.02(-1.90%)
Oct 14, 2020	0.8381	0.8792	0.8381	0.8628	70,898	+0.02(+1.94%)
Oct 13, 2020	0.8874	0.8874	0.8464	0.8464	44,858	-0.02(-2.83%)
Oct 12, 2020	0.8957	0.9039	0.8644	0.8710	72,907	-0.02(-2.75%)
Oct 09, 2020	0.8792	0.9121	0.8464	0.8957	202,626	-0.01(-0.91%)
Oct 08, 2020	0.9285	0.9285	0.8423	0.9039	135,143	-0.02(-1.79%)
Oct 07, 2020	0.8874	0.9203	0.8217	0.9203	264,308	+0.10(+12.00%)
Oct 06, 2020	0.7724	0.8874	0.7765	0.8217	170,655	+0.02(+3.09%)
Oct 05, 2020	0.7697	0.8135	0.7696	0.7971	188,094	-0.01(-0.97%)
Oct 02, 2020	0.7313	0.8215	0.7313	0.8049	103,564	+0.04(+5.32%)
Oct 01, 2020	0.7395	0.7767	0.7395	0.7642	153,881	+0.02(+3.33%)
Sep 30, 2020	0.7806	0.7888	0.7395	0.7395	64,166	-0.02(-3.23%)
Sep 29, 2020	0.7642	0.7970	0.7149	0.7642	185,996	+0.02(+3.33%)
Sep 28, 2020	0.7806	0.7971	0.7067	0.7395	81,828	-0.03(-3.40%)
Sep 25, 2020	0.7412	0.7970	0.7321	0.7656	68,150	+0.02(+3.29%)
Sep 24, 2020	0.7888	0.7888	0.7412	0.7412	68,755	-0.03(-4.04%)
Sep 23, 2020	0.8216	0.8216	0.7698	0.7724	80,180	-0.02(-2.08%)
Sep 22, 2020	0.8217	0.8381	0.7699	0.7888	177,183	-0.01(-1.59%)
Sep 21, 2020	0.8381	0.8464	0.7971	0.8016	99,893	-0.02(-2.45%)
Sep 18, 2020	0.8217	0.8464	0.7971	0.8217	93,707	+0.00(+0.39%)
Sep 17, 2020	0.8163	0.8381	0.8136	0.8185	66,594	+0.00(+0.25%)
Sep 16, 2020	0.8053	0.8458	0.8053	0.8165	47,090	-0.00(-0.21%)
Sep 15, 2020	0.8381	0.8546	0.8136	0.8182	38,713	-0.01(-1.42%)
Sep 14, 2020	0.8299	0.8464	0.8053	0.8299	84,948	+0.01(+1.00%)
Sep 11, 2020	0.8628	0.8710	0.8217	0.8217	154,555	-0.03(-3.85%)
Sep 10, 2020	0.8464	0.8957	0.8464	0.8546	54,969	+0.01(+0.97%)
Sep 09, 2020	0.8874	0.8874	0.8423	0.8464	172,725	-0.02(-2.83%)
Sep 08, 2020	0.8874	0.9039	0.8546	0.8710	144,607	-0.02(-1.85%)
Sep 04, 2020	0.9039	0.9040	0.8628	0.8874	248,019	-0.02(-2.70%)
Sep 03, 2020	0.9039	1.060	0.8669	0.9121	734,181	+0.00(+0.00%)
Sep 02, 2020	0.9203	0.9450	0.9039	0.9121	83,061	+0.00(+0.00%)
Sep 01, 2020	0.8628	0.9367	0.8628	0.9121	108,925	+0.04(+4.72%)
Aug 31, 2020	0.9121	0.9285	0.8710	0.8710	179,775	-0.04(-4.50%)
Aug 28, 2020	0.9285	0.9285	0.8957	0.9121	156,989	-0.02(-2.63%)
Aug 27, 2020	0.9367	0.9614	0.9285	0.9367	201,900	+0.00(+0.00%)
Aug 26, 2020	1.002	1.002	0.9367	0.9367	444,658	-0.06(-5.79%)
Aug 25, 2020	1.019	1.019	0.9614	0.9943	170,926	-0.02(-2.42%)
Aug 24, 2020	1.011	1.035	0.9861	1.019	128,916	+0.00(+0.00%)
Aug 21, 2020	0.9861	1.027	0.9696	1.019	202,626	+0.02(+1.64%)
Aug 20, 2020	0.9943	1.044	0.9861	1.002	126,676	-0.01(-0.81%)
Aug 19, 2020	1.052	1.052	0.9861	1.011	175,899	-0.02(-1.60%)
Aug 18, 2020	1.011	1.027	1.002	1.027	404,891	+0.02(+1.63%)
Aug 17, 2020	1.035	1.044	1.002	1.011	180,249	-0.03(-3.15%)
Aug 14, 2020	1.060	1.060	1.011	1.044	151,148	+0.02(+2.42%)
Aug 13, 2020	0.9696	1.035	0.9696	1.019	169,944	+0.03(+3.33%)
Aug 12, 2020	0.9614	0.9943	0.9367	0.9861	265,074	-0.01(-0.83%)
Aug 11, 2020	1.085	1.085	0.9696	0.9943	186,994	-0.03(-3.20%)
Aug 10, 2020	1.019	1.085	1.002	1.027	458,678	-0.05(-4.58%)
Aug 07, 2020	1.068	1.109	1.040	1.076	437,259	+0.00(+0.00%)
Aug 06, 2020	1.068	1.315	1.027	1.076	1,910,027	-0.11(-9.03%)
Aug 05, 2020	0.9039	1.191	0.8710	1.183	3,409,311	+0.32(+37.14%)
Aug 04, 2020	0.8628	0.8792	0.8217	0.8628	1,325,416	-0.02(-1.87%)