American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	4.229	4.784	4.205	4.784	434,110	+0.64(+15.31%)
Sep 29, 2015	4.197	4.237	4.052	4.149	320,656	-0.05(-1.15%)
Sep 28, 2015	4.486	4.502	4.189	4.197	181,572	-0.30(-6.62%)
Sep 25, 2015	4.736	4.736	4.494	4.494	143,766	-0.20(-4.28%)
Sep 24, 2015	4.551	4.752	4.551	4.695	359,212	+0.13(+2.82%)
Sep 23, 2015	4.671	4.711	4.510	4.567	141,436	-0.10(-2.24%)
Sep 22, 2015	4.728	4.800	4.655	4.671	152,341	-0.10(-2.02%)
Sep 21, 2015	4.920	4.920	4.768	4.768	197,369	-0.10(-1.98%)
Sep 18, 2015	4.961	5.017	4.848	4.864	202,451	-0.18(-3.66%)
Sep 17, 2015	5.146	5.146	5.033	5.049	170,668	-0.10(-1.88%)
Sep 16, 2015	5.186	5.210	5.065	5.146	151,016	-0.06(-1.23%)
Sep 15, 2015	5.146	5.266	5.105	5.210	79,574	+0.09(+1.73%)
Sep 14, 2015	5.186	5.186	5.025	5.121	227,280	-0.05(-0.93%)
Sep 11, 2015	5.065	5.210	5.017	5.170	62,900	+0.05(+0.94%)
Sep 10, 2015	5.138	5.178	5.073	5.121	76,966	-0.02(-0.31%)
Sep 09, 2015	5.339	5.339	5.105	5.138	84,265	-0.16(-3.03%)
Sep 08, 2015	5.387	5.443	5.266	5.298	73,400	-0.02(-0.30%)
Sep 04, 2015	5.258	5.314	5.314	5.314	83,955	-0.02(-0.45%)
Sep 03, 2015	5.138	5.347	5.065	5.339	252,740	+0.23(+4.40%)
Sep 02, 2015	5.130	5.186	5.017	5.113	183,673	+0.04(+0.79%)
Sep 01, 2015	5.274	5.282	5.025	5.073	165,262	-0.27(-4.97%)
Aug 31, 2015	5.274	5.427	5.266	5.339	131,951	+0.02(+0.30%)
Aug 28, 2015	5.194	5.371	5.194	5.322	126,056	+0.10(+1.85%)
Aug 27, 2015	5.314	5.331	5.154	5.226	195,558	-0.06(-1.22%)
Aug 26, 2015	5.250	5.290	5.113	5.290	170,006	+0.19(+3.79%)
Aug 25, 2015	5.266	5.266	5.009	5.097	216,643	+0.00(+0.00%)
Aug 24, 2015	5.274	5.347	5.081	5.097	263,994	-0.35(-6.35%)
Aug 21, 2015	5.403	5.548	5.339	5.443	267,069	-0.06(-1.17%)
Aug 20, 2015	5.499	5.572	5.443	5.507	209,101	-0.07(-1.30%)
Aug 19, 2015	5.636	5.700	5.548	5.580	181,282	-0.12(-2.12%)
Aug 18, 2015	5.660	5.749	5.540	5.700	224,568	+0.00(+0.00%)
Aug 17, 2015	5.596	5.741	5.564	5.700	108,925	+0.06(+1.14%)
Aug 14, 2015	5.443	5.644	5.379	5.636	149,951	+0.18(+3.24%)
Aug 13, 2015	5.580	5.716	5.443	5.459	147,614	-0.14(-2.44%)
Aug 12, 2015	5.572	5.612	5.427	5.596	214,730	-0.02(-0.29%)
Aug 11, 2015	5.540	5.652	5.540	5.612	130,132	+0.01(+0.14%)
Aug 10, 2015	5.564	5.700	5.518	5.604	195,034	+0.06(+1.01%)
Aug 07, 2015	5.564	5.644	5.515	5.548	116,907	-0.08(-1.43%)
Aug 06, 2015	5.821	5.821	5.548	5.628	205,358	-0.16(-2.78%)
Aug 05, 2015	5.789	6.118	5.749	5.789	287,783	+0.07(+1.27%)
Aug 04, 2015	5.548	5.789	5.523	5.716	197,244	+0.18(+3.19%)
Aug 03, 2015	5.548	5.596	5.387	5.540	496,651	-0.02(-0.29%)
Jul 31, 2015	5.314	5.620	5.314	5.556	268,269	+0.24(+4.54%)
Jul 30, 2015	5.588	5.620	5.226	5.314	370,203	-0.31(-5.57%)
Jul 29, 2015	5.523	5.692	5.491	5.628	168,626	+0.04(+0.72%)
Jul 28, 2015	5.596	5.604	5.443	5.588	378,451	+0.03(+0.58%)
Jul 27, 2015	5.475	5.612	5.435	5.556	181,927	+0.01(+0.14%)
Jul 24, 2015	5.749	5.759	5.548	5.548	374,862	-0.23(-3.90%)
Jul 23, 2015	5.934	5.942	5.749	5.773	236,378	-0.15(-2.58%)
Jul 22, 2015	5.869	5.958	5.837	5.925	298,060	+0.06(+0.96%)
Jul 21, 2015	6.054	6.110	5.853	5.869	334,620	-0.19(-3.18%)
Jul 20, 2015	6.006	6.070	5.869	6.062	172,756	+0.07(+1.21%)
Jul 17, 2015	6.118	6.118	5.877	5.990	209,927	-0.14(-2.36%)
Jul 16, 2015	6.094	6.151	5.998	6.135	219,933	+0.13(+2.14%)
Jul 15, 2015	6.215	6.271	5.974	6.006	264,549	-0.23(-3.61%)
Jul 14, 2015	6.126	6.247	6.126	6.231	276,334	+0.09(+1.44%)
Jul 13, 2015	6.191	6.239	6.046	6.143	162,668	-0.02(-0.39%)
Jul 10, 2015	6.102	6.183	6.102	6.167	166,244	+0.10(+1.72%)
Jul 09, 2015	6.070	6.094	5.929	6.062	231,716	+0.06(+0.94%)
Jul 08, 2015	5.901	6.046	5.901	6.006	195,234	+0.06(+1.08%)
Jul 07, 2015	5.861	5.990	5.660	5.942	781,375	+0.07(+1.23%)
Jul 06, 2015	5.805	5.893	5.789	5.869	253,117	+0.00(+0.00%)
Jul 02, 2015	6.022	5.869	5.869	5.869	131,343	-0.13(-2.14%)