American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.9246	0.9407	0.9005	0.9005	124,005	-0.02(-2.61%)
Nov 27, 2019	0.9166	0.9511	0.9166	0.9246	169,652	+0.01(+0.88%)
Nov 26, 2019	0.9487	0.9620	0.9166	0.9166	173,634	-0.04(-4.20%)
Nov 25, 2019	0.9085	0.9809	0.8764	0.9568	224,494	+0.05(+5.31%)
Nov 22, 2019	0.9407	0.9728	0.9085	0.9085	217,910	-0.03(-3.42%)
Nov 21, 2019	0.9326	0.9648	0.9326	0.9407	96,109	+0.00(+0.00%)
Nov 20, 2019	0.9728	0.9889	0.9407	0.9407	169,277	-0.03(-3.31%)
Nov 19, 2019	1.005	1.021	0.9487	0.9728	250,177	-0.02(-2.42%)
Nov 18, 2019	1.005	1.021	0.9970	0.9970	145,471	-0.02(-2.36%)
Nov 15, 2019	1.053	1.059	1.005	1.021	121,393	+0.00(+0.00%)
Nov 14, 2019	1.053	1.053	1.021	1.021	376,326	-0.03(-3.05%)
Nov 13, 2019	1.085	1.101	1.053	1.053	228,066	-0.03(-2.96%)
Nov 12, 2019	1.093	1.101	1.069	1.085	119,867	+0.01(+0.75%)
Nov 11, 2019	1.077	1.093	1.065	1.077	162,897	+0.02(+1.52%)
Nov 08, 2019	1.110	1.110	1.053	1.061	111,069	-0.02(-1.49%)
Nov 07, 2019	1.110	1.118	1.073	1.077	208,724	-0.02(-2.19%)
Nov 06, 2019	0.9970	1.101	0.9970	1.101	177,305	+0.10(+9.60%)
Nov 05, 2019	1.093	1.101	0.9970	1.005	214,869	-0.10(-8.76%)
Nov 04, 2019	1.101	1.110	1.077	1.101	80,690	-0.01(-0.72%)
Nov 01, 2019	1.101	1.110	1.077	1.110	110,821	+0.02(+1.47%)
Oct 31, 2019	1.093	1.101	1.077	1.093	80,409	+0.00(+0.00%)
Oct 30, 2019	1.061	1.093	1.057	1.093	78,314	+0.04(+3.82%)
Oct 29, 2019	1.085	1.093	1.045	1.053	164,290	-0.03(-2.96%)
Oct 28, 2019	1.118	1.126	1.077	1.085	61,104	-0.02(-2.17%)
Oct 25, 2019	1.093	1.110	1.077	1.110	132,711	+0.06(+6.15%)
Oct 24, 2019	1.137	1.146	1.045	1.045	134,191	-0.06(-5.80%)
Oct 23, 2019	1.101	1.142	1.097	1.110	136,185	-0.01(-0.72%)
Oct 22, 2019	1.158	1.182	1.085	1.118	95,324	-0.03(-2.80%)
Oct 21, 2019	1.134	1.166	1.101	1.150	178,805	+0.02(+1.42%)
Oct 18, 2019	1.126	1.150	1.110	1.134	99,129	+0.02(+1.44%)
Oct 17, 2019	1.150	1.158	1.110	1.118	39,441	-0.02(-2.11%)
Oct 16, 2019	1.134	1.158	1.126	1.142	151,912	-0.01(-0.70%)
Oct 15, 2019	1.142	1.166	1.110	1.150	174,650	-0.01(-0.69%)
Oct 14, 2019	1.158	1.170	1.110	1.158	305,493	+0.01(+0.70%)
Oct 11, 2019	1.158	1.190	1.142	1.150	148,756	-0.02(-1.38%)
Oct 10, 2019	1.166	1.207	1.150	1.166	77,013	-0.01(-0.68%)
Oct 09, 2019	1.190	1.190	1.142	1.174	89,862	-0.01(-0.68%)
Oct 08, 2019	1.158	1.214	1.142	1.182	115,440	+0.03(+2.80%)
Oct 07, 2019	1.142	1.206	1.126	1.150	155,150	+0.02(+1.42%)
Oct 04, 2019	1.126	1.134	1.105	1.134	48,010	+0.01(+0.71%)
Oct 03, 2019	1.118	1.158	1.061	1.126	137,657	+0.00(+0.00%)
Oct 02, 2019	1.150	1.150	1.115	1.126	45,130	-0.01(-0.71%)
Oct 01, 2019	1.101	1.158	1.101	1.134	151,113	+0.04(+3.68%)
Sep 30, 2019	1.069	1.150	1.037	1.093	643,484	+0.04(+3.82%)
Sep 27, 2019	1.053	1.093	1.037	1.053	229,975	+0.01(+0.77%)
Sep 26, 2019	1.085	1.097	1.029	1.045	121,242	-0.03(-2.99%)
Sep 25, 2019	1.061	1.101	1.061	1.077	168,958	+0.02(+1.52%)
Sep 24, 2019	1.053	1.093	1.037	1.061	430,564	+0.00(+0.00%)
Sep 23, 2019	1.069	1.110	1.053	1.061	232,323	-0.01(-0.75%)
Sep 20, 2019	1.045	1.069	1.029	1.069	489,802	+0.02(+2.31%)
Sep 19, 2019	1.077	1.093	1.029	1.045	528,115	-0.03(-2.99%)
Sep 18, 2019	1.101	1.142	1.077	1.077	504,467	-0.03(-2.90%)
Sep 17, 2019	1.101	1.142	1.085	1.110	92,526	+0.00(+0.00%)
Sep 16, 2019	1.101	1.134	1.085	1.110	359,316	+0.01(+0.73%)
Sep 13, 2019	1.101	1.142	1.085	1.101	211,692	+0.00(+0.00%)
Sep 12, 2019	1.101	1.134	1.085	1.101	123,000	+0.00(+0.00%)
Sep 11, 2019	1.118	1.134	1.069	1.101	133,972	-0.02(-1.44%)
Sep 10, 2019	1.093	1.150	1.085	1.118	162,604	+0.02(+2.21%)
Sep 09, 2019	1.166	1.206	1.093	1.093	65,006	-0.06(-4.90%)
Sep 06, 2019	1.126	1.166	1.093	1.150	98,507	+0.02(+2.14%)
Sep 05, 2019	1.142	1.190	1.126	1.126	108,518	-0.01(-0.71%)
Sep 04, 2019	1.085	1.142	1.085	1.134	60,271	+0.06(+5.22%)