American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	6.295	6.528	6.528	6.528	1,014,554	+0.23(+3.70%)
Aug 28, 2014	6.183	6.400	6.183	6.295	250,597	+0.11(+1.82%)
Aug 27, 2014	6.135	6.187	6.022	6.183	232,458	+0.04(+0.65%)
Aug 26, 2014	6.022	6.159	6.022	6.143	155,801	+0.13(+2.14%)
Aug 25, 2014	6.086	6.110	5.958	6.014	187,291	-0.04(-0.66%)
Aug 22, 2014	5.925	6.094	5.869	6.054	286,251	+0.13(+2.17%)
Aug 21, 2014	5.724	5.950	5.684	5.925	218,098	+0.18(+3.08%)
Aug 20, 2014	5.692	5.797	5.637	5.749	141,500	+0.00(+0.00%)
Aug 19, 2014	5.861	5.917	5.716	5.749	184,838	-0.09(-1.52%)
Aug 18, 2014	5.901	5.950	5.797	5.837	202,020	+0.04(+0.69%)
Aug 15, 2014	5.716	5.827	5.628	5.797	424,340	+0.18(+3.30%)
Aug 14, 2014	5.628	5.636	5.580	5.612	113,339	-0.01(-0.14%)
Aug 13, 2014	5.620	5.628	5.556	5.620	241,210	+0.01(+0.14%)
Aug 12, 2014	5.604	5.620	5.475	5.612	195,026	-0.02(-0.29%)
Aug 11, 2014	5.491	5.628	5.435	5.628	310,557	+0.20(+3.70%)
Aug 08, 2014	5.266	5.456	5.266	5.427	248,199	+0.14(+2.58%)
Aug 07, 2014	5.290	5.435	5.202	5.290	384,385	+0.02(+0.30%)
Aug 06, 2014	4.623	5.314	4.623	5.274	1,106,762	+0.77(+17.14%)
Aug 05, 2014	4.430	4.559	4.430	4.502	284,666	+0.06(+1.45%)
Aug 04, 2014	4.422	4.478	4.374	4.438	291,101	+0.03(+0.73%)
Aug 01, 2014	4.398	4.438	4.342	4.406	187,338	+0.02(+0.55%)
Jul 31, 2014	4.422	4.494	4.382	4.382	244,580	-0.13(-2.85%)
Jul 30, 2014	4.510	4.591	4.502	4.510	134,485	-0.01(-0.18%)
Jul 29, 2014	4.398	4.527	4.342	4.518	185,098	+0.12(+2.74%)
Jul 28, 2014	4.470	4.543	4.342	4.398	142,837	-0.08(-1.80%)
Jul 25, 2014	4.559	4.615	4.438	4.478	309,602	-0.15(-3.30%)
Jul 24, 2014	4.711	4.728	4.623	4.631	144,783	-0.06(-1.20%)
Jul 23, 2014	4.527	4.760	4.527	4.687	177,566	+0.16(+3.55%)
Jul 22, 2014	4.575	4.663	4.478	4.527	167,815	-0.02(-0.53%)
Jul 21, 2014	4.631	4.655	4.518	4.551	132,806	-0.10(-2.25%)
Jul 18, 2014	4.382	4.719	4.382	4.655	233,705	+0.29(+6.63%)
Jul 17, 2014	4.430	4.462	4.342	4.366	254,182	-0.12(-2.69%)
Jul 16, 2014	4.567	4.567	4.470	4.486	230,447	-0.03(-0.71%)
Jul 15, 2014	4.647	4.687	4.494	4.518	166,830	-0.14(-3.10%)
Jul 14, 2014	4.655	4.985	4.655	4.663	161,553	+0.06(+1.40%)
Jul 11, 2014	4.647	4.703	4.559	4.599	171,387	-0.06(-1.21%)
Jul 10, 2014	4.430	4.703	4.382	4.655	192,042	+0.10(+2.30%)
Jul 09, 2014	4.824	4.904	4.551	4.551	276,062	-0.27(-5.67%)
Jul 08, 2014	4.744	4.840	4.559	4.824	298,397	+0.05(+1.01%)
Jul 07, 2014	4.985	5.025	4.768	4.776	157,553	-0.23(-4.50%)
Jul 03, 2014	4.961	5.001	5.001	5.001	107,711	+0.06(+1.30%)
Jul 02, 2014	4.832	5.025	4.832	4.937	233,463	+0.13(+2.68%)
Jul 01, 2014	4.719	4.937	4.719	4.808	303,748	+0.10(+2.05%)
Jun 30, 2014	4.816	4.816	4.667	4.711	225,909	-0.10(-2.17%)
Jun 27, 2014	4.872	5.065	4.792	4.816	1,537,043	-0.11(-2.28%)
Jun 26, 2014	4.929	4.985	4.824	4.929	151,278	-0.01(-0.16%)
Jun 25, 2014	4.840	4.945	4.744	4.937	251,163	+0.04(+0.82%)
Jun 24, 2014	4.744	5.096	4.744	4.896	396,454	+0.15(+3.22%)
Jun 23, 2014	4.800	4.800	4.687	4.744	168,196	-0.02(-0.51%)
Jun 20, 2014	4.985	5.001	4.752	4.768	310,377	-0.19(-3.89%)
Jun 19, 2014	5.097	5.105	4.953	4.961	89,704	-0.10(-1.91%)
Jun 18, 2014	5.033	5.138	4.985	5.057	228,373	+0.03(+0.64%)
Jun 17, 2014	4.639	5.033	4.631	5.025	330,684	+0.39(+8.51%)
Jun 16, 2014	4.615	4.655	4.603	4.631	265,458	-0.01(-0.17%)
Jun 13, 2014	4.848	4.866	4.615	4.639	124,897	-0.21(-4.31%)
Jun 12, 2014	4.953	4.961	4.804	4.848	137,894	-0.14(-2.90%)
Jun 11, 2014	4.985	5.017	4.929	4.993	66,874	-0.03(-0.64%)
Jun 10, 2014	5.073	5.142	4.985	5.025	182,704	-0.04(-0.79%)
Jun 06, 2014	5.073	5.154	4.969	5.065	224,657	+0.05(+0.96%)
Jun 05, 2014	4.880	5.041	4.832	5.017	150,150	+0.14(+2.97%)
Jun 04, 2014	4.832	4.896	4.784	4.872	95,950	-0.01(-0.16%)
Jun 03, 2014	4.904	4.945	4.808	4.880	151,175	-0.07(-1.46%)