American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	2.322	2.398	2.305	2.381	120,386	+0.05(+2.17%)
Aug 30, 2021	2.330	2.381	2.313	2.330	199,327	-0.01(-0.36%)
Aug 27, 2021	2.280	2.389	2.280	2.339	223,336	+0.06(+2.58%)
Aug 26, 2021	2.330	2.347	2.271	2.280	123,392	-0.03(-1.45%)
Aug 25, 2021	2.347	2.406	2.297	2.313	207,810	+0.01(+0.36%)
Aug 24, 2021	2.280	2.414	2.271	2.305	309,920	+0.03(+1.48%)
Aug 23, 2021	2.313	2.364	2.246	2.271	140,620	-0.02(-0.74%)
Aug 20, 2021	2.170	2.330	2.170	2.288	201,301	+0.11(+5.02%)
Aug 19, 2021	2.179	2.255	2.162	2.179	157,274	-0.08(-3.72%)
Aug 18, 2021	2.221	2.313	2.188	2.263	86,229	+0.03(+1.51%)
Aug 17, 2021	2.280	2.347	2.204	2.229	133,930	-0.11(-4.68%)
Aug 16, 2021	2.187	2.347	2.187	2.339	171,576	+0.12(+5.30%)
Aug 13, 2021	2.213	2.280	2.154	2.221	266,498	-0.08(-3.30%)
Aug 12, 2021	2.600	2.650	2.271	2.297	540,143	-0.27(-10.49%)
Aug 11, 2021	2.356	2.600	2.313	2.566	611,827	+0.22(+9.32%)
Aug 10, 2021	2.347	2.356	2.280	2.347	301,212	+0.05(+2.20%)
Aug 09, 2021	2.280	2.398	2.239	2.297	682,778	+0.07(+3.02%)
Aug 06, 2021	2.187	2.255	2.170	2.229	255,927	+0.06(+2.71%)
Aug 05, 2021	2.019	2.170	2.014	2.170	470,614	+0.21(+10.73%)
Aug 04, 2021	1.876	2.019	1.859	1.960	609,504	+0.07(+3.56%)
Aug 03, 2021	1.809	1.901	1.783	1.893	268,251	+0.10(+5.63%)
Aug 02, 2021	1.725	1.826	1.725	1.792	182,021	+0.05(+2.90%)
Jul 30, 2021	1.741	1.750	1.725	1.741	114,847	-0.01(-0.48%)
Jul 29, 2021	1.750	1.758	1.737	1.750	121,494	+0.05(+2.97%)
Jul 28, 2021	1.674	1.708	1.658	1.699	127,107	+0.03(+2.00%)
Jul 27, 2021	1.699	1.726	1.649	1.666	104,438	-0.04(-2.44%)
Jul 26, 2021	1.724	1.733	1.699	1.708	102,476	-0.02(-1.44%)
Jul 23, 2021	1.741	1.741	1.699	1.733	74,513	+0.00(+0.00%)
Jul 22, 2021	1.716	1.733	1.716	1.733	69,698	+0.02(+0.97%)
Jul 21, 2021	1.716	1.733	1.704	1.716	63,790	+0.02(+1.48%)
Jul 20, 2021	1.699	1.749	1.683	1.691	161,773	+0.02(+1.50%)
Jul 19, 2021	1.666	1.691	1.633	1.666	223,163	-0.02(-0.99%)
Jul 16, 2021	1.691	1.741	1.674	1.683	145,126	+0.00(+0.00%)
Jul 15, 2021	1.658	1.695	1.641	1.683	155,085	+0.02(+1.00%)
Jul 14, 2021	1.674	1.699	1.649	1.666	119,540	-0.01(-0.50%)
Jul 13, 2021	1.724	1.741	1.666	1.674	108,117	-0.07(-3.83%)
Jul 12, 2021	1.716	1.749	1.699	1.741	113,178	+0.01(+0.48%)
Jul 09, 2021	1.749	1.749	1.724	1.733	41,462	-0.01(-0.48%)
Jul 08, 2021	1.708	1.833	1.649	1.741	272,873	+0.01(+0.48%)
Jul 07, 2021	1.749	1.766	1.691	1.733	151,568	-0.02(-0.95%)
Jul 06, 2021	1.816	1.816	1.683	1.749	251,971	-0.06(-3.23%)
Jul 02, 2021	1.799	1.808	1.774	1.808	102,398	+0.02(+0.93%)
Jul 01, 2021	1.791	1.799	1.766	1.791	90,365	+0.00(+0.00%)
Jun 30, 2021	1.749	1.791	1.733	1.791	53,608	+0.05(+2.87%)
Jun 29, 2021	1.758	1.766	1.724	1.741	198,839	-0.02(-0.95%)
Jun 28, 2021	1.799	1.799	1.716	1.758	246,076	-0.04(-2.31%)
Jun 25, 2021	1.816	1.816	1.774	1.799	293,480	+0.01(+0.47%)
Jun 24, 2021	1.833	1.833	1.774	1.791	165,695	-0.02(-0.92%)
Jun 23, 2021	1.833	1.833	1.783	1.808	125,470	-0.02(-1.36%)
Jun 22, 2021	1.849	1.849	1.791	1.833	163,782	+0.00(+0.00%)
Jun 21, 2021	1.849	1.883	1.724	1.833	163,229	-0.02(-0.90%)
Jun 18, 2021	1.791	1.895	1.785	1.849	198,893	+0.01(+0.45%)
Jun 17, 2021	1.874	1.907	1.767	1.841	206,048	-0.02(-1.34%)
Jun 16, 2021	1.866	1.891	1.849	1.866	137,136	-0.01(-0.44%)
Jun 15, 2021	1.966	2.016	1.866	1.874	458,134	-0.08(-4.26%)
Jun 14, 2021	1.991	1.991	1.941	1.958	193,290	-0.03(-1.67%)
Jun 11, 2021	1.841	1.999	1.841	1.991	344,282	+0.15(+8.14%)
Jun 10, 2021	1.816	1.899	1.808	1.841	571,643	-0.02(-0.90%)
Jun 09, 2021	1.833	2.033	1.791	1.858	1,491,127	+0.07(+3.72%)
Jun 08, 2021	1.716	1.841	1.716	1.791	415,877	-0.10(-5.29%)
Jun 07, 2021	1.991	1.997	1.868	1.891	475,605	-0.07(-3.81%)
Jun 04, 2021	2.024	2.091	1.941	1.966	236,190	-0.10(-4.84%)
Jun 03, 2021	1.974	2.124	1.966	2.066	849,761	+0.12(+6.44%)
Jun 02, 2021	2.041	2.091	1.899	1.941	524,708	+0.01(+0.43%)