American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.500	2.525	2.432	2.457	191,540	-0.08(-3.01%)
Nov 29, 2021	2.525	2.576	2.491	2.534	163,402	-0.02(-0.66%)
Nov 26, 2021	2.432	2.551	2.432	2.551	116,751	+0.04(+1.69%)
Nov 24, 2021	2.517	2.551	2.461	2.508	121,999	-0.04(-1.66%)
Nov 23, 2021	2.500	2.559	2.424	2.551	155,834	+0.05(+2.03%)
Nov 22, 2021	2.525	2.593	2.483	2.500	204,337	-0.03(-1.34%)
Nov 19, 2021	2.500	2.567	2.483	2.534	100,988	+0.03(+1.36%)
Nov 18, 2021	2.644	2.534	2.500	2.500	160,503	+0.01(+0.34%)
Nov 17, 2021	2.610	2.627	2.474	2.491	151,697	-0.10(-3.92%)
Nov 16, 2021	2.610	2.635	2.593	2.593	135,084	+0.01(+0.33%)
Nov 15, 2021	2.618	2.648	2.559	2.585	142,514	-0.01(-0.33%)
Nov 12, 2021	2.576	2.644	2.559	2.593	104,929	+0.06(+2.34%)
Nov 11, 2021	2.500	2.627	2.475	2.534	215,772	+0.12(+4.91%)
Nov 10, 2021	2.415			2.415	109,061	-0.03(-1.38%)
Nov 09, 2021	2.559	2.563	2.432	2.449	194,603	-0.13(-4.93%)
Nov 08, 2021	2.576	2.678	2.568	2.576	180,855	+0.02(+0.66%)
Nov 05, 2021	2.754	2.754	2.381	2.559	527,630	-0.19(-7.08%)
Nov 04, 2021	2.796	2.864	2.712	2.754	426,481	+0.05(+1.88%)
Nov 03, 2021	2.602	2.726	2.551	2.703	195,616	+0.10(+3.91%)
Nov 02, 2021	2.686	2.712	2.585	2.602	166,390	-0.04(-1.60%)
Nov 01, 2021	2.602	2.712	2.618	2.644	377,503	+0.08(+2.97%)
Oct 29, 2021	2.534	2.627	2.505	2.568	242,228	+0.08(+3.41%)
Oct 28, 2021	2.525	2.568	2.381	2.483	386,742	+0.16(+6.93%)
Oct 27, 2021	2.313	2.356	2.311	2.322	197,772	+0.01(+0.36%)
Oct 26, 2021	2.305			2.313	103,885	+0.03(+1.10%)
Oct 25, 2021	2.288	2.330	2.103	2.288	236,210	+0.02(+0.74%)
Oct 22, 2021	2.305	2.313	2.255	2.271	53,534	-0.03(-1.46%)
Oct 21, 2021	2.305	2.347	2.297	2.305	67,995	-0.02(-0.72%)
Oct 20, 2021	2.347	2.347	2.313	2.322	53,803	+0.03(+1.10%)
Oct 19, 2021	2.280	2.330	2.271	2.297	60,844	+0.02(+0.74%)
Oct 18, 2021	2.330	2.339	2.246	2.280	175,871	-0.07(-2.87%)
Oct 15, 2021	2.440	2.448	2.347	2.347	66,150	-0.07(-2.79%)
Oct 14, 2021	2.414	2.457	2.356	2.414	160,071	+0.04(+1.77%)
Oct 13, 2021	2.330	2.414	2.330	2.372	46,985	+0.03(+1.44%)
Oct 12, 2021	2.364	2.398	2.322	2.339	59,952	-0.04(-1.77%)
Oct 11, 2021	2.431	2.448	2.356	2.381	87,758	-0.07(-2.75%)
Oct 08, 2021	2.515	2.550	2.423	2.448	102,106	-0.04(-1.69%)
Oct 07, 2021	2.532	2.557	2.490	2.490	72,869	-0.03(-1.33%)
Oct 06, 2021	2.507	2.524	2.414	2.524	98,896	+0.02(+0.67%)
Oct 05, 2021	2.414	2.507	2.406	2.507	90,714	+0.13(+5.67%)
Oct 04, 2021	2.515	2.515	2.322	2.372	317,254	-0.13(-5.37%)
Oct 01, 2021	2.490	2.541	2.440	2.507	121,080	+0.03(+1.02%)
Sep 30, 2021	2.515	2.572	2.414	2.482	163,960	-0.05(-1.99%)
Sep 29, 2021	2.642	2.667	2.372	2.532	410,226	-0.13(-5.05%)
Sep 28, 2021	2.734	2.743	2.642	2.667	165,539	-0.04(-1.55%)
Sep 27, 2021	2.600	2.734	2.600	2.709	197,074	+0.11(+4.21%)
Sep 24, 2021	2.633	2.671	2.574	2.600	117,969	-0.03(-1.28%)
Sep 23, 2021	2.574	2.696	2.574	2.633	283,729	+0.08(+2.96%)
Sep 22, 2021	2.633	2.642	2.541	2.557	260,792	-0.08(-2.88%)
Sep 21, 2021	2.658	2.717	2.600	2.633	159,440	-0.02(-0.64%)
Sep 20, 2021	2.869	2.869	2.557	2.650	534,400	-0.24(-8.16%)
Sep 17, 2021	2.583	2.886	2.583	2.886	1,022,450	+0.27(+10.29%)
Sep 16, 2021	2.330	2.757	2.313	2.616	1,803,602	+0.33(+14.34%)
Sep 15, 2021	2.196	2.288	2.187	2.288	119,474	+0.08(+3.42%)
Sep 14, 2021	2.187	2.288	2.187	2.213	117,153	+0.00(+0.00%)
Sep 13, 2021	2.313	2.313	2.154	2.213	244,611	-0.04(-1.87%)
Sep 10, 2021	2.238	2.313	2.204	2.255	130,476	-0.02(-0.74%)
Sep 09, 2021	2.246	2.288	1.985	2.271	718,874	+0.01(+0.37%)
Sep 08, 2021	2.322	2.330	2.255	2.263	147,305	-0.08(-3.24%)
Sep 07, 2021	2.423	2.457	2.322	2.339	189,063	-0.06(-2.46%)
Sep 03, 2021	2.322	2.431	2.322	2.398	116,930	+0.06(+2.52%)
Sep 02, 2021	2.440	2.440	2.322	2.339	126,894	-0.09(-3.81%)