American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	2.577	2.666	2.559	2.622	89,562	+0.03(+1.03%)
Aug 30, 2022	2.657	2.657	2.550	2.595	175,531	-0.06(-2.34%)
Aug 29, 2022	2.666	2.710	2.639	2.657	84,564	-0.05(-1.97%)
Aug 26, 2022	2.755	2.755	2.675	2.710	63,778	-0.04(-1.29%)
Aug 25, 2022	2.666	2.755	2.666	2.746	42,794	+0.09(+3.34%)
Aug 24, 2022	2.639	2.702	2.632	2.657	79,322	-0.03(-0.99%)
Aug 23, 2022	2.639	2.728	2.639	2.684	89,792	+0.04(+1.34%)
Aug 22, 2022	2.630	2.755	2.577	2.648	211,768	-0.04(-1.32%)
Aug 19, 2022	2.702	2.710	2.639	2.684	203,466	-0.04(-1.31%)
Aug 18, 2022	2.746	2.755	2.702	2.719	88,143	-0.03(-0.97%)
Aug 17, 2022	2.666	2.746	2.622	2.746	163,915	+0.05(+1.98%)
Aug 16, 2022	2.755	2.760	2.675	2.693	117,082	-0.07(-2.57%)
Aug 15, 2022	2.808	2.840	2.755	2.764	131,718	-0.03(-0.96%)
Aug 12, 2022	2.666	2.844	2.644	2.790	184,250	+0.12(+4.67%)
Aug 11, 2022	2.648	2.666	2.577	2.666	118,163	+0.04(+1.69%)
Aug 10, 2022	2.577	2.639	2.533	2.622	110,703	+0.05(+2.08%)
Aug 09, 2022	2.577	2.622	2.550	2.568	102,623	+0.01(+0.35%)
Aug 08, 2022	2.604	2.604	2.533	2.559	99,166	+0.00(+0.00%)
Aug 05, 2022	2.604	2.604	2.488	2.559	66,513	+0.00(+0.00%)
Aug 04, 2022	2.604	2.604	2.525	2.559	86,522	+0.04(+1.41%)
Aug 03, 2022	2.533	2.559	2.488	2.524	83,713	+0.00(+0.00%)
Aug 02, 2022	2.453	2.524	2.408	2.524	85,536	+0.09(+3.65%)
Aug 01, 2022	2.506	2.506	2.399	2.435	175,021	-0.06(-2.49%)
Jul 29, 2022	2.382	2.506	2.382	2.497	194,440	+0.09(+3.69%)
Jul 28, 2022	2.417	2.417	2.373	2.408	82,619	+0.05(+2.26%)
Jul 27, 2022	2.355	2.364	2.311	2.355	159,959	+0.06(+2.66%)
Jul 26, 2022	2.268	2.311	2.268	2.294	48,693	+0.02(+0.77%)
Jul 25, 2022	2.259	2.294	2.250	2.276	77,818	+0.02(+0.77%)
Jul 22, 2022	2.207	2.268	2.207	2.259	62,375	+0.05(+2.37%)
Jul 21, 2022	2.285	2.316	2.189	2.207	124,905	-0.10(-4.53%)
Jul 20, 2022	2.259	2.346	2.250	2.311	120,049	+0.05(+2.32%)
Jul 19, 2022	2.233	2.276	2.224	2.259	112,152	+0.07(+3.19%)
Jul 18, 2022	2.224	2.255	2.163	2.189	151,628	+0.00(+0.00%)
Jul 15, 2022	2.224	2.224	2.146	2.189	127,434	+0.00(+0.00%)
Jul 14, 2022	2.224	2.233	2.189	2.189	53,141	-0.04(-1.95%)
Jul 13, 2022	2.215	2.233	2.181	2.233	37,643	+0.02(+0.79%)
Jul 12, 2022	2.224	2.297	2.207	2.215	98,920	-0.03(-1.17%)
Jul 11, 2022	2.259	2.268	2.198	2.242	61,471	-0.02(-0.77%)
Jul 08, 2022	2.285	2.303	2.233	2.259	60,950	-0.02(-0.77%)
Jul 07, 2022	2.146	2.294	2.146	2.276	229,875	+0.12(+5.67%)
Jul 06, 2022	2.242	2.259	2.093	2.154	198,240	-0.07(-3.14%)
Jul 05, 2022	2.268	2.294	2.198	2.224	155,776	-0.07(-3.04%)
Jul 01, 2022	2.303	2.338	2.276	2.294	110,351	+0.00(+0.00%)
Jun 30, 2022	2.294	2.332	2.250	2.294	208,496	-0.01(-0.38%)
Jun 29, 2022	2.381	2.390	2.294	2.303	58,994	-0.05(-2.22%)
Jun 28, 2022	2.381	2.425	2.311	2.355	150,466	+0.00(+0.00%)
Jun 27, 2022	2.338	2.372	2.268	2.355	136,159	+0.03(+1.12%)
Jun 24, 2022	2.268	2.355	2.268	2.329	91,619	+0.07(+3.09%)
Jun 23, 2022	2.276	2.320	2.224	2.259	216,712	+0.01(+0.39%)
Jun 22, 2022	2.268	2.335	2.250	2.250	157,912	-0.03(-1.15%)
Jun 21, 2022	2.311	2.372	2.268	2.276	220,979	-0.03(-1.14%)
Jun 17, 2022	2.390	2.390	2.268	2.303	130,219	-0.04(-1.86%)
Jun 16, 2022	2.399	2.433	2.311	2.346	118,646	-0.05(-2.18%)
Jun 15, 2022	2.355	2.478	2.346	2.399	209,114	+0.05(+2.23%)
Jun 14, 2022	2.407	2.435	2.346	2.346	130,745	-0.05(-2.18%)
Jun 13, 2022	2.407	2.442	2.355	2.399	237,472	-0.05(-2.14%)
Jun 10, 2022	2.599	2.608	2.425	2.451	237,189	-0.19(-7.26%)
Jun 09, 2022	2.695	2.710	2.625	2.643	115,501	-0.06(-2.26%)
Jun 08, 2022	2.817	2.852	2.704	2.704	73,993	-0.11(-4.02%)
Jun 07, 2022	2.774	2.861	2.774	2.817	195,728	+0.03(+1.25%)
Jun 06, 2022	2.652	2.817	2.625	2.782	443,662	+0.16(+5.98%)
Jun 03, 2022	2.538	2.652	2.512	2.625	152,665	+0.08(+3.08%)
Jun 02, 2022	2.538	2.582	2.451	2.547	244,049	-0.04(-1.68%)