American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.866	6.955	6.834	6.922	306,557	+0.09(+1.29%)
Nov 27, 2013	6.826	6.874	6.802	6.834	225,127	-0.02(-0.35%)
Nov 26, 2013	6.906	6.955	6.770	6.858	379,866	-0.03(-0.47%)
Nov 25, 2013	6.947	6.963	6.850	6.890	383,194	-0.02(-0.35%)
Nov 22, 2013	6.939	6.955	6.826	6.914	284,159	-0.01(-0.12%)
Nov 21, 2013	6.874	6.963	6.778	6.922	233,994	+0.10(+1.41%)
Nov 20, 2013	6.826	6.955	6.729	6.826	278,090	+0.01(+0.12%)
Nov 19, 2013	6.834	7.148	6.733	6.818	373,738	+0.00(+0.00%)
Nov 18, 2013	6.593	6.955	6.531	6.818	603,714	+0.31(+4.69%)
Nov 15, 2013	6.368	6.553	6.368	6.512	520,761	+0.14(+2.27%)
Nov 14, 2013	6.520	6.778	6.352	6.368	609,194	-0.14(-2.22%)
Nov 12, 2013	6.537	6.601	6.464	6.512	367,601	-0.04(-0.61%)
Nov 11, 2013	6.472	6.802	6.303	6.553	534,261	+0.11(+1.75%)
Nov 08, 2013	5.773	6.569	5.773	6.440	1,044,052	+0.67(+11.56%)
Nov 07, 2013	5.242	6.026	5.242	5.773	1,166,270	+0.54(+10.29%)
Nov 06, 2013	5.363	5.395	5.146	5.234	292,795	-0.10(-1.96%)
Nov 05, 2013	5.089	5.339	5.025	5.339	604,495	+0.25(+4.90%)
Nov 04, 2013	5.065	5.142	4.985	5.089	402,703	+0.02(+0.48%)
Nov 01, 2013	5.009	5.093	4.929	5.065	407,695	+0.05(+0.96%)
Oct 31, 2013	5.065	5.097	5.017	5.017	312,462	-0.02(-0.32%)
Oct 30, 2013	5.049	5.089	4.993	5.033	265,042	+0.02(+0.32%)
Oct 29, 2013	4.993	5.089	4.985	5.017	231,981	+0.01(+0.16%)
Oct 28, 2013	4.961	5.073	4.929	5.009	434,640	+0.09(+1.80%)
Oct 25, 2013	4.953	4.974	4.872	4.920	197,399	-0.01(-0.16%)
Oct 24, 2013	4.945	5.017	4.912	4.929	299,811	+0.03(+0.66%)
Oct 23, 2013	4.896	5.037	4.840	4.896	521,845	-0.02(-0.33%)
Oct 22, 2013	4.752	4.969	4.748	4.912	571,022	+0.19(+4.09%)
Oct 21, 2013	4.631	4.719	4.559	4.719	916,054	+0.14(+2.98%)
Oct 18, 2013	4.663	4.663	4.499	4.583	334,117	+0.00(+0.00%)
Oct 17, 2013	4.221	4.587	4.213	4.583	612,224	+0.38(+8.99%)
Oct 16, 2013	4.068	4.221	4.036	4.205	822,847	+0.16(+3.98%)
Oct 15, 2013	4.044	4.068	4.012	4.044	229,942	+0.00(+0.00%)
Oct 14, 2013	4.012	4.060	3.988	4.044	242,287	+0.00(+0.00%)
Oct 11, 2013	4.020	4.052	3.988	4.044	179,267	-0.03(-0.79%)
Oct 10, 2013	4.092	4.100	3.996	4.076	148,950	+0.03(+0.80%)
Oct 09, 2013	4.052	4.100	3.964	4.044	258,935	+0.00(+0.00%)
Oct 08, 2013	4.060	4.100	4.028	4.044	265,245	-0.04(-0.98%)
Oct 07, 2013	3.988	4.100	3.940	4.084	246,550	+0.06(+1.40%)
Oct 04, 2013	3.907	4.100	3.899	4.028	382,288	+0.10(+2.66%)
Oct 03, 2013	3.859	3.932	3.811	3.924	196,724	+0.06(+1.67%)
Oct 02, 2013	3.891	3.915	3.803	3.859	188,101	-0.04(-1.03%)
Oct 01, 2013	3.682	3.924	3.682	3.899	253,628	+0.19(+5.21%)
Sep 27, 2013	3.747	3.755	3.674	3.706	80,464	-0.08(-2.12%)
Sep 26, 2013	3.851	3.867	3.723	3.787	111,643	-0.04(-1.05%)
Sep 25, 2013	3.851	3.956	3.811	3.827	129,461	+0.01(+0.21%)
Sep 24, 2013	3.739	3.870	3.626	3.819	101,834	+0.10(+2.59%)
Sep 23, 2013	3.835	3.835	3.674	3.723	175,464	-0.10(-2.73%)
Sep 20, 2013	3.875	3.875	3.731	3.827	339,401	-0.02(-0.42%)
Sep 19, 2013	3.940	3.940	3.811	3.843	225,133	-0.07(-1.85%)
Sep 18, 2013	3.698	3.980	3.690	3.915	257,324	+0.21(+5.64%)
Sep 17, 2013	3.578	3.714	3.578	3.706	214,917	+0.10(+2.67%)
Sep 16, 2013	3.610	3.642	3.538	3.610	155,409	-0.03(-0.88%)
Sep 13, 2013	3.570	3.650	3.473	3.642	81,678	+0.10(+2.72%)
Sep 12, 2013	3.570	3.610	3.505	3.546	140,291	-0.01(-0.23%)
Sep 11, 2013	3.739	3.739	3.554	3.554	146,807	-0.20(-5.35%)
Sep 10, 2013	3.835	3.899	3.747	3.755	107,266	-0.05(-1.27%)
Sep 09, 2013	3.650	3.803	3.618	3.803	157,063	+0.16(+4.42%)
Sep 06, 2013	3.698	3.723	3.594	3.642	57,598	-0.03(-0.88%)
Sep 05, 2013	3.634	3.698	3.578	3.674	142,770	+0.04(+1.11%)
Sep 04, 2013	3.530	3.755	3.517	3.634	142,133	+0.10(+2.73%)
Sep 03, 2013	3.465	3.586	3.457	3.538	263,725	+0.10(+3.04%)
Aug 30, 2013	3.658	3.674	3.393	3.433	327,758	-0.24(-6.56%)
Aug 29, 2013	3.690	3.706	3.626	3.674	103,333	-0.01(-0.22%)
Aug 28, 2013	3.618	3.783	3.554	3.682	200,221	+0.07(+2.00%)
Aug 27, 2013	3.924	3.964	3.594	3.610	371,946	-0.36(-9.11%)
Aug 26, 2013	4.012	4.100	3.972	3.972	123,349	-0.04(-1.00%)
Aug 23, 2013	4.100	4.100	4.004	4.012	73,117	-0.09(-2.16%)
Aug 22, 2013	4.028	4.149	4.028	4.100	99,747	+0.10(+2.41%)
Aug 21, 2013	4.060	4.068	3.956	4.004	103,507	-0.08(-1.97%)
Aug 20, 2013	4.116	4.213	4.044	4.084	134,152	-0.04(-0.97%)
Aug 19, 2013	4.165	4.165	4.076	4.125	275,652	-0.01(-0.19%)
Aug 16, 2013	4.036	4.157	3.980	4.133	196,710	+0.06(+1.58%)
Aug 15, 2013	4.100	4.108	3.916	4.068	232,575	-0.09(-2.13%)
Aug 14, 2013	4.149	4.197	4.133	4.157	288,219	+0.01(+0.19%)
Aug 13, 2013	4.141	4.157	4.109	4.149	325,069	+0.01(+0.19%)
Aug 12, 2013	4.133	4.165	4.092	4.141	759,394	+0.01(+0.19%)
Aug 09, 2013	4.141	4.173	4.076	4.133	132,420	-0.01(-0.19%)
Aug 08, 2013	3.907	4.141	3.907	4.141	256,559	+0.27(+7.07%)
Aug 07, 2013	3.924	4.076	3.859	3.867	312,882	-0.04(-1.03%)
Aug 06, 2013	3.915	3.940	3.795	3.907	188,335	-0.01(-0.21%)
Aug 05, 2013	3.956	3.956	3.879	3.915	161,190	-0.06(-1.42%)
Aug 02, 2013	3.924	3.996	3.899	3.972	79,332	+0.04(+1.02%)
Aug 01, 2013	3.859	3.948	3.819	3.932	112,507	+0.10(+2.52%)
Jul 31, 2013	3.883	3.915	3.803	3.835	200,112	-0.02(-0.63%)
Jul 30, 2013	3.827	3.899	3.819	3.859	69,119	+0.06(+1.48%)
Jul 29, 2013	3.972	4.006	3.771	3.803	247,730	-0.18(-4.64%)
Jul 26, 2013	3.859	4.052	3.823	3.988	221,207	+0.10(+2.48%)
Jul 25, 2013	3.803	3.899	3.795	3.891	423,389	+0.07(+1.89%)
Jul 24, 2013	3.851	3.859	3.771	3.819	220,841	-0.02(-0.42%)
Jul 23, 2013	3.859	3.867	3.819	3.835	121,729	-0.01(-0.21%)
Jul 22, 2013	3.819	3.851	3.795	3.843	341,520	+0.06(+1.49%)
Jul 19, 2013	3.803	3.851	3.763	3.787	254,220	-0.01(-0.21%)
Jul 18, 2013	3.755	3.907	3.747	3.795	212,443	+0.06(+1.72%)
Jul 17, 2013	3.819	3.835	3.706	3.731	128,254	-0.07(-1.90%)
Jul 16, 2013	3.723	3.819	3.698	3.803	147,412	+0.07(+1.94%)
Jul 15, 2013	3.594	3.771	3.594	3.731	251,195	+0.15(+4.27%)
Jul 12, 2013	3.578	3.634	3.570	3.578	243,468	+0.01(+0.23%)
Jul 11, 2013	3.481	3.634	3.449	3.570	546,878	+0.14(+3.98%)
Jul 10, 2013	3.497	3.497	3.357	3.433	172,672	-0.06(-1.84%)
Jul 09, 2013	3.497	3.497	3.433	3.497	163,633	+0.04(+1.16%)
Jul 08, 2013	3.417	3.465	3.393	3.457	180,150	+0.06(+1.65%)
Jul 05, 2013	3.377	3.409	3.332	3.401	149,306	+0.08(+2.42%)
Jul 03, 2013	3.321	3.345	3.304	3.321	37,812	+0.00(+0.00%)
Jul 02, 2013	3.288	3.337	3.272	3.321	108,596	+0.06(+1.72%)
Jul 01, 2013	3.256	3.280	3.216	3.264	131,574	+0.05(+1.50%)
Jun 28, 2013	3.216	3.288	3.216	3.216	541,787	+0.04(+1.27%)
Jun 26, 2013	3.176	3.192	3.144	3.176	200,262	+0.03(+1.02%)
Jun 25, 2013	3.128	3.176	3.111	3.144	883,789	+0.05(+1.56%)
Jun 24, 2013	2.983	3.128	2.959	3.095	492,645	+0.07(+2.39%)
Jun 21, 2013	2.967	3.023	2.947	3.023	326,622	+0.08(+2.73%)
Jun 20, 2013	2.902	2.983	2.902	2.943	233,735	-0.03(-1.08%)
Jun 19, 2013	2.927	2.999	2.895	2.975	143,588	+0.04(+1.37%)
Jun 18, 2013	2.975	2.999	2.914	2.935	177,815	-0.04(-1.35%)
Jun 17, 2013	3.047	3.055	2.967	2.975	145,980	-0.02(-0.80%)
Jun 14, 2013	3.039	3.079	2.975	2.999	197,165	-0.04(-1.32%)
Jun 13, 2013	3.128	3.144	3.015	3.039	283,941	-0.08(-2.58%)
Jun 12, 2013	3.128	3.152	3.095	3.120	144,968	+0.02(+0.52%)
Jun 11, 2013	3.248	3.312	3.103	3.103	344,595	-0.18(-5.62%)
Jun 10, 2013	3.176	3.296	3.120	3.288	160,577	+0.14(+4.60%)
Jun 07, 2013	3.224	3.224	3.103	3.144	715,260	-0.07(-2.25%)
Jun 06, 2013	3.208	3.232	3.128	3.216	189,400	+0.01(+0.25%)
Jun 05, 2013	3.272	3.288	3.120	3.208	242,401	-0.08(-2.44%)
Jun 04, 2013	3.312	3.417	3.224	3.288	851,660	+0.00(+0.00%)
Jun 03, 2013	3.111	3.296	3.007	3.288	1,000,135	+0.22(+7.07%)
May 31, 2013	3.039	3.168	2.991	3.071	839,378	+0.02(+0.79%)
May 30, 2013	3.007	3.087	2.983	3.047	581,471	+0.06(+1.88%)
May 29, 2013	2.983	3.023	2.983	2.991	356,019	-0.01(-0.27%)
May 28, 2013	3.031	3.043	2.975	2.999	285,668	+0.03(+1.08%)
May 24, 2013	2.951	2.999	2.951	2.967	472,598	+0.00(+0.00%)
May 23, 2013	2.910	3.047	2.854	2.967	438,937	+0.00(+0.00%)
May 22, 2013	2.999	3.055	2.927	2.967	438,550	-0.04(-1.34%)
May 21, 2013	3.039	3.055	2.983	3.007	589,984	-0.02(-0.80%)
May 20, 2013	2.822	3.120	2.822	3.031	447,677	+0.18(+6.50%)
May 17, 2013	2.822	2.870	2.814	2.846	641,521	+0.04(+1.43%)
May 16, 2013	2.790	2.887	2.774	2.806	335,452	+0.00(+0.00%)
May 15, 2013	2.637	2.810	2.629	2.806	243,290	+0.14(+5.44%)
May 13, 2013	2.645	2.661	2.629	2.661	581,938	+0.02(+0.61%)
May 10, 2013	2.637	2.653	2.609	2.645	89,275	+0.04(+1.54%)
May 09, 2013	2.653	2.657	2.597	2.605	313,712	-0.05(-1.82%)
May 08, 2013	2.669	2.669	2.574	2.653	341,240	+0.02(+0.92%)
May 07, 2013	2.669	2.669	2.549	2.629	446,951	-0.02(-0.91%)
May 06, 2013	2.653	2.653	2.633	2.653	120,383	+0.03(+1.23%)
May 03, 2013	2.517	2.645	2.484	2.621	268,858	+0.14(+5.50%)
May 02, 2013	2.484	2.549	2.460	2.484	164,292	+0.01(+0.32%)
May 01, 2013	2.581	2.613	2.476	2.476	300,380	-0.10(-4.05%)
Apr 30, 2013	2.653	2.653	2.581	2.581	296,076	-0.06(-2.43%)
Apr 29, 2013	2.645	2.661	2.626	2.645	210,777	+0.02(+0.92%)
Apr 26, 2013	2.645	2.653	2.613	2.621	380,739	-0.05(-1.81%)
Apr 25, 2013	2.573	2.693	2.565	2.669	302,254	+0.10(+3.75%)
Apr 24, 2013	2.629	2.653	2.549	2.573	153,186	-0.05(-1.84%)
Apr 23, 2013	2.597	2.718	2.597	2.621	282,334	+0.10(+4.15%)
Apr 22, 2013	2.412	2.605	2.348	2.517	454,003	+0.14(+5.74%)
Apr 19, 2013	2.324	2.428	2.275	2.380	202,034	+0.06(+2.42%)
Apr 18, 2013	2.324	2.372	2.299	2.324	187,808	+0.00(+0.00%)
Apr 17, 2013	2.348	2.428	2.299	2.324	199,516	-0.02(-1.03%)
Apr 16, 2013	2.291	2.356	2.259	2.348	120,831	+0.07(+3.18%)
Apr 15, 2013	2.356	2.420	2.219	2.275	389,852	-0.10(-4.07%)
Apr 12, 2013	2.307	2.372	2.299	2.372	173,920	+0.05(+2.08%)
Apr 11, 2013	2.364	2.404	2.283	2.324	242,581	-0.07(-3.02%)
Apr 10, 2013	2.316	2.436	2.299	2.396	326,416	+0.08(+3.47%)
Apr 09, 2013	2.396	2.412	2.316	2.316	147,765	-0.08(-3.36%)
Apr 08, 2013	2.307	2.396	2.230	2.396	680,107	+0.10(+4.56%)
Apr 05, 2013	2.243	2.307	2.219	2.291	376,876	-0.02(-1.04%)
Apr 04, 2013	2.307	2.332	2.293	2.316	290,463	-0.01(-0.35%)
Apr 03, 2013	2.307	2.352	2.291	2.324	248,060	+0.01(+0.35%)
Apr 02, 2013	2.340	2.364	2.316	2.316	321,724	-0.06(-2.37%)
Apr 01, 2013	2.388	2.396	2.350	2.372	254,887	-0.02(-1.01%)
Mar 28, 2013	2.436	2.436	2.356	2.396	287,688	-0.04(-1.65%)
Mar 27, 2013	2.348	2.436	2.332	2.436	752,372	+0.10(+4.48%)
Mar 26, 2013	2.203	2.364	2.203	2.332	699,517	+0.16(+7.41%)
Mar 25, 2013	2.227	2.243	2.171	2.171	122,537	-0.06(-2.53%)
Mar 22, 2013	2.163	2.259	2.139	2.227	140,776	+0.07(+3.36%)
Mar 21, 2013	2.243	2.267	2.147	2.155	223,251	-0.09(-3.94%)
Mar 20, 2013	2.275	2.291	2.227	2.243	192,449	+0.02(+0.72%)
Mar 19, 2013	2.243	2.251	2.219	2.227	133,768	-0.02(-0.72%)
Mar 18, 2013	2.219	2.259	2.195	2.243	110,006	-0.02(-0.71%)
Mar 15, 2013	2.255	2.291	2.235	2.259	491,917	-0.01(-0.35%)
Mar 14, 2013	2.235	2.267	2.211	2.267	247,669	+0.03(+1.44%)
Mar 13, 2013	2.227	2.291	2.219	2.235	235,741	+0.00(+0.00%)
Mar 12, 2013	2.211	2.275	2.179	2.235	207,408	+0.00(+0.00%)
Mar 11, 2013	2.155	2.307	2.082	2.235	405,250	+0.06(+2.96%)
Mar 08, 2013	2.026	2.203	1.978	2.171	552,685	+0.18(+9.31%)
Mar 07, 2013	1.938	2.002	1.922	1.986	159,245	+0.03(+1.65%)
Mar 06, 2013	1.801	1.982	1.793	1.954	477,135	+0.16(+8.97%)
Mar 05, 2013	1.841	1.857	1.753	1.793	541,732	-0.04(-2.19%)
Mar 04, 2013	1.769	1.869	1.753	1.833	498,503	+0.11(+6.54%)
Mar 01, 2013	1.761	1.785	1.704	1.721	229,017	-0.09(-4.89%)
Feb 28, 2013	1.817	1.865	1.721	1.809	481,506	-0.02(-0.88%)
Feb 27, 2013	1.745	1.865	1.745	1.825	108,242	+0.08(+4.61%)
Feb 26, 2013	1.881	1.914	1.729	1.745	388,423	-0.16(-8.44%)
Feb 22, 2013	1.922	1.954	1.873	1.905	180,390	+0.00(+0.00%)
Feb 21, 2013	1.897	2.050	1.897	1.905	183,742	+0.02(+0.85%)
Feb 20, 2013	1.930	1.954	1.873	1.889	190,432	-0.04(-2.08%)
Feb 19, 2013	1.914	1.930	1.873	1.930	152,446	+0.02(+0.84%)
Feb 15, 2013	1.914	1.922	1.841	1.914	132,764	+0.02(+1.28%)
Feb 14, 2013	1.833	1.946	1.825	1.889	70,525	+0.06(+3.07%)
Feb 13, 2013	1.841	1.857	1.825	1.833	103,735	-0.01(-0.44%)
Feb 12, 2013	1.865	1.881	1.825	1.841	223,225	-0.02(-1.29%)
Feb 11, 2013	1.897	1.930	1.857	1.865	327,346	-0.03(-1.69%)
Feb 08, 2013	1.930	1.978	1.889	1.897	118,771	-0.02(-1.26%)
Feb 07, 2013	2.002	2.013	1.889	1.922	146,375	-0.09(-4.40%)
Feb 06, 2013	2.010	2.050	1.954	2.010	180,395	+0.06(+3.31%)
Feb 04, 2013	2.018	2.018	1.930	1.946	106,372	-0.08(-3.97%)
Feb 01, 2013	1.962	2.026	1.930	2.026	183,807	+0.10(+5.44%)
Jan 31, 2013	1.946	1.970	1.922	1.922	78,971	-0.03(-1.65%)
Jan 30, 2013	1.954	1.970	1.922	1.954	129,861	-0.01(-0.41%)
Jan 29, 2013	2.002	2.042	1.946	1.962	131,950	-0.05(-2.40%)
Jan 28, 2013	2.034	2.066	1.962	2.010	196,510	-0.02(-0.79%)
Jan 25, 2013	2.131	2.131	1.994	2.026	193,634	-0.06(-2.70%)
Jan 24, 2013	1.946	2.106	1.946	2.082	441,305	+0.14(+7.47%)
Jan 23, 2013	1.914	1.946	1.905	1.938	192,583	+0.03(+1.69%)
Jan 22, 2013	1.889	1.922	1.873	1.905	111,642	+0.01(+0.42%)
Jan 18, 2013	1.938	1.942	1.881	1.897	169,215	-0.05(-2.48%)
Jan 17, 2013	1.970	1.986	1.930	1.946	80,906	-0.01(-0.41%)
Jan 16, 2013	2.010	2.058	1.954	1.954	53,842	-0.07(-3.57%)
Jan 15, 2013	2.050	2.082	2.018	2.026	88,229	-0.05(-2.33%)
Jan 14, 2013	2.050	2.074	1.994	2.074	183,866	+0.02(+0.78%)
Jan 11, 2013	2.115	2.123	2.058	2.058	74,926	-0.05(-2.29%)
Jan 10, 2013	2.131	2.139	2.098	2.106	45,186	-0.01(-0.38%)
Jan 09, 2013	2.147	2.171	2.106	2.115	53,125	-0.02(-0.75%)
Jan 08, 2013	2.179	2.219	2.123	2.131	164,658	-0.04(-1.85%)
Jan 07, 2013	2.155	2.219	2.155	2.171	149,344	+0.00(+0.00%)
Jan 04, 2013	2.123	2.187	2.123	2.171	172,935	+0.06(+3.05%)
Jan 03, 2013	2.259	2.259	2.082	2.106	167,905	-0.13(-5.76%)