American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	3.554	3.554	3.554	3.554	330,970	-0.02(-0.67%)
Dec 30, 2015	3.594	3.634	3.522	3.578	233,632	-0.02(-0.45%)
Dec 29, 2015	3.465	3.610	3.465	3.594	402,268	+0.10(+3.00%)
Dec 28, 2015	3.546	3.546	3.473	3.489	208,728	-0.06(-1.81%)
Dec 24, 2015	3.538	3.554	3.554	3.554	105,846	-0.01(-0.23%)
Dec 23, 2015	3.650	3.666	3.497	3.562	180,690	-0.06(-1.77%)
Dec 22, 2015	3.618	3.626	3.497	3.626	226,027	+0.01(+0.22%)
Dec 21, 2015	3.714	3.731	3.538	3.618	188,002	-0.12(-3.23%)
Dec 18, 2015	3.803	3.889	3.650	3.739	653,619	-0.06(-1.69%)
Dec 17, 2015	3.964	3.996	3.787	3.803	221,869	-0.16(-4.06%)
Dec 16, 2015	3.827	3.980	3.827	3.964	155,380	+0.14(+3.79%)
Dec 15, 2015	3.747	3.843	3.747	3.819	217,396	+0.05(+1.28%)
Dec 14, 2015	3.915	3.957	3.747	3.771	243,454	-0.18(-4.48%)
Dec 11, 2015	3.980	4.028	3.899	3.948	195,076	-0.12(-2.96%)
Dec 10, 2015	4.068	4.133	4.052	4.068	207,012	+0.00(+0.00%)
Dec 09, 2015	4.012	4.100	4.012	4.068	145,280	+0.02(+0.60%)
Dec 08, 2015	4.004	4.060	3.883	4.044	777,108	+0.02(+0.60%)
Dec 07, 2015	3.835	4.092	3.779	4.020	462,277	+0.22(+5.71%)
Dec 04, 2015	3.867	3.891	3.791	3.803	1,452,443	-0.07(-1.87%)
Dec 03, 2015	3.948	4.036	3.851	3.875	199,430	-0.02(-0.62%)
Dec 02, 2015	4.020	4.029	3.891	3.899	264,356	-0.13(-3.19%)
Dec 01, 2015	4.100	4.100	3.924	4.028	239,848	-0.04(-0.99%)
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%)