American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	0.9121	0.9285	0.8710	0.8710	179,775	-0.04(-4.50%)
Aug 28, 2020	0.9285	0.9285	0.8957	0.9121	156,989	-0.02(-2.63%)
Aug 27, 2020	0.9367	0.9614	0.9285	0.9367	201,900	+0.00(+0.00%)
Aug 26, 2020	1.002	1.002	0.9367	0.9367	444,658	-0.06(-5.79%)
Aug 25, 2020	1.019	1.019	0.9614	0.9943	170,926	-0.02(-2.42%)
Aug 24, 2020	1.011	1.035	0.9861	1.019	128,916	+0.00(+0.00%)
Aug 21, 2020	0.9861	1.027	0.9696	1.019	202,626	+0.02(+1.64%)
Aug 20, 2020	0.9943	1.044	0.9861	1.002	126,676	-0.01(-0.81%)
Aug 19, 2020	1.052	1.052	0.9861	1.011	175,899	-0.02(-1.60%)
Aug 18, 2020	1.011	1.027	1.002	1.027	404,891	+0.02(+1.63%)
Aug 17, 2020	1.035	1.044	1.002	1.011	180,249	-0.03(-3.15%)
Aug 14, 2020	1.060	1.060	1.011	1.044	151,148	+0.02(+2.42%)
Aug 13, 2020	0.9696	1.035	0.9696	1.019	169,944	+0.03(+3.33%)
Aug 12, 2020	0.9614	0.9943	0.9367	0.9861	265,074	-0.01(-0.83%)
Aug 11, 2020	1.085	1.085	0.9696	0.9943	186,994	-0.03(-3.20%)
Aug 10, 2020	1.019	1.085	1.002	1.027	458,678	-0.05(-4.58%)
Aug 07, 2020	1.068	1.109	1.040	1.076	437,259	+0.00(+0.00%)
Aug 06, 2020	1.068	1.315	1.027	1.076	1,910,027	-0.11(-9.03%)
Aug 05, 2020	0.9039	1.191	0.8710	1.183	3,409,311	+0.32(+37.14%)
Aug 04, 2020	0.8628	0.8792	0.8217	0.8628	1,325,416	-0.02(-1.87%)
Aug 03, 2020	0.7971	0.9285	0.7806	0.8792	940,244	+0.07(+9.13%)
Jul 31, 2020	0.8299	0.8464	0.7806	0.8057	434,582	-0.03(-3.28%)
Jul 30, 2020	0.8874	1.019	0.8217	0.8330	1,254,081	-0.11(-11.85%)
Jul 29, 2020	0.7395	0.9861	0.7395	0.9450	3,906,983	+0.20(+27.65%)
Jul 28, 2020	0.7806	0.7969	0.7395	0.7403	296,970	-0.04(-5.43%)
Jul 27, 2020	0.8217	0.8217	0.7814	0.7828	182,655	-0.05(-5.68%)
Jul 24, 2020	0.8381	0.8874	0.7805	0.8299	502,002	-0.01(-0.98%)
Jul 23, 2020	0.8792	0.8998	0.8299	0.8381	277,816	-0.04(-4.67%)
Jul 22, 2020	0.9121	0.9352	0.8628	0.8792	304,200	-0.06(-6.14%)
Jul 21, 2020	0.8792	0.9450	0.8792	0.9367	519,168	+0.07(+8.57%)
Jul 20, 2020	1.027	1.035	0.8217	0.8628	1,388,602	-0.16(-15.32%)
Jul 17, 2020	0.9039	1.068	0.8381	1.019	4,362,372	+0.11(+11.71%)
Jul 16, 2020	0.8874	1.224	0.7888	0.9121	14,350,568	+0.27(+42.31%)
Jul 15, 2020	0.6656	0.6820	0.6327	0.6409	1,371,294	-0.03(-3.92%)
Jul 14, 2020	0.6409	0.6779	0.6163	0.6671	97,508	+0.02(+2.60%)
Jul 13, 2020	0.7231	0.7231	0.6409	0.6501	132,066	-0.05(-6.69%)
Jul 10, 2020	0.6934	0.7182	0.6697	0.6967	104,659	+0.01(+0.88%)
Jul 09, 2020	0.7560	0.7642	0.6820	0.6906	118,225	-0.06(-7.96%)
Jul 08, 2020	0.6879	0.7586	0.6648	0.7504	158,803	+0.06(+9.09%)
Jul 07, 2020	0.7560	0.7764	0.6738	0.6879	87,925	-0.07(-9.01%)
Jul 06, 2020	0.7793	0.7954	0.7395	0.7560	122,957	-0.00(-0.31%)
Jul 02, 2020	0.7987	0.8134	0.7310	0.7584	59,388	-0.01(-1.29%)
Jul 01, 2020	0.8135	0.8299	0.6985	0.7683	116,112	-0.05(-6.50%)
Jun 30, 2020	0.8546	0.8628	0.7929	0.8217	288,217	+0.03(+3.75%)
Jun 29, 2020	0.6820	0.8053	0.6532	0.7920	273,906	+0.14(+22.01%)
Jun 26, 2020	0.7888	0.8053	0.6327	0.6492	230,251	-0.16(-19.82%)
Jun 25, 2020	0.8628	0.8628	0.7848	0.8096	78,041	-0.04(-4.34%)
Jun 24, 2020	0.8710	0.8710	0.8151	0.8464	212,318	-0.02(-2.83%)
Jun 23, 2020	0.8957	0.8957	0.8546	0.8710	220,249	-0.01(-0.93%)
Jun 22, 2020	0.8957	0.8957	0.8464	0.8792	103,618	+0.02(+1.90%)
Jun 19, 2020	0.8464	0.8628	0.8069	0.8628	149,322	+0.02(+1.94%)
Jun 18, 2020	0.8299	0.8546	0.8053	0.8464	93,889	+0.00(+0.00%)
Jun 17, 2020	0.8546	0.8546	0.8053	0.8464	91,620	+0.01(+0.98%)
Jun 16, 2020	0.8464	0.8546	0.8217	0.8381	48,455	+0.02(+2.00%)
Jun 15, 2020	0.8217	0.8299	0.7897	0.8217	57,045	+0.00(+0.00%)
Jun 12, 2020	0.8464	0.8546	0.8054	0.8217	77,034	+0.01(+1.01%)
Jun 11, 2020	0.8299	0.8381	0.8135	0.8135	169,810	-0.04(-4.81%)
Jun 10, 2020	0.8710	0.9039	0.8299	0.8546	53,466	-0.02(-1.89%)
Jun 09, 2020	0.9039	0.9039	0.8464	0.8710	59,774	-0.02(-2.75%)
Jun 08, 2020	0.8381	0.9039	0.8217	0.8957	151,447	+0.07(+9.00%)
Jun 05, 2020	0.8217	0.8505	0.7832	0.8217	81,172	+0.03(+4.17%)
Jun 04, 2020	0.8217	0.8217	0.7762	0.7888	79,377	-0.02(-2.03%)
Jun 03, 2020	0.8381	0.8381	0.7150	0.8052	152,289	+0.06(+8.64%)
Jun 02, 2020	0.7642	0.8052	0.7409	0.7412	49,909	-0.03(-3.67%)