American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.069	1.150	1.037	1.093	643,484	+0.04(+3.82%)
Sep 27, 2019	1.053	1.093	1.037	1.053	229,975	+0.01(+0.77%)
Sep 26, 2019	1.085	1.097	1.029	1.045	121,242	-0.03(-2.99%)
Sep 25, 2019	1.061	1.101	1.061	1.077	168,958	+0.02(+1.52%)
Sep 24, 2019	1.053	1.093	1.037	1.061	430,564	+0.00(+0.00%)
Sep 23, 2019	1.069	1.110	1.053	1.061	232,323	-0.01(-0.75%)
Sep 20, 2019	1.045	1.069	1.029	1.069	489,802	+0.02(+2.31%)
Sep 19, 2019	1.077	1.093	1.029	1.045	528,115	-0.03(-2.99%)
Sep 18, 2019	1.101	1.142	1.077	1.077	504,467	-0.03(-2.90%)
Sep 17, 2019	1.101	1.142	1.085	1.110	92,526	+0.00(+0.00%)
Sep 16, 2019	1.101	1.134	1.085	1.110	359,316	+0.01(+0.73%)
Sep 13, 2019	1.101	1.142	1.085	1.101	211,692	+0.00(+0.00%)
Sep 12, 2019	1.101	1.134	1.085	1.101	123,000	+0.00(+0.00%)
Sep 11, 2019	1.118	1.134	1.069	1.101	133,972	-0.02(-1.44%)
Sep 10, 2019	1.093	1.150	1.085	1.118	162,604	+0.02(+2.21%)
Sep 09, 2019	1.166	1.206	1.093	1.093	65,006	-0.06(-4.90%)
Sep 06, 2019	1.126	1.166	1.093	1.150	98,507	+0.02(+2.14%)
Sep 05, 2019	1.142	1.190	1.126	1.126	108,518	-0.01(-0.71%)
Sep 04, 2019	1.085	1.142	1.085	1.134	60,271	+0.06(+5.22%)
Sep 03, 2019	1.118	1.126	1.045	1.077	132,608	-0.04(-3.60%)
Aug 30, 2019	1.126	1.126	1.069	1.118	80,224	-0.01(-0.71%)
Aug 29, 2019	1.118	1.142	1.110	1.126	69,668	+0.01(+0.72%)
Aug 28, 2019	1.093	1.126	1.077	1.118	49,941	+0.02(+1.46%)
Aug 27, 2019	1.134	1.150	1.053	1.101	77,731	-0.03(-2.84%)
Aug 26, 2019	1.093	1.140	1.085	1.134	48,173	+0.05(+4.44%)
Aug 23, 2019	1.101	1.110	1.077	1.085	62,811	-0.03(-2.88%)
Aug 22, 2019	1.150	1.187	1.069	1.118	143,619	-0.04(-3.47%)
Aug 21, 2019	1.142	1.190	1.142	1.158	51,983	+0.02(+1.41%)
Aug 20, 2019	1.222	1.226	1.142	1.142	103,904	-0.09(-7.19%)
Aug 19, 2019	1.214	1.278	1.134	1.230	140,102	+0.02(+1.32%)
Aug 16, 2019	1.110	1.230	1.110	1.214	182,214	+0.12(+11.03%)
Aug 15, 2019	1.166	1.166	1.085	1.093	148,373	-0.08(-6.85%)
Aug 14, 2019	1.166	1.198	1.142	1.174	150,670	+0.03(+2.82%)
Aug 13, 2019	1.286	1.319	1.126	1.142	90,032	-0.14(-11.25%)
Aug 12, 2019	1.150	1.343	1.142	1.286	176,275	+0.14(+11.89%)
Aug 09, 2019	1.286	1.286	1.126	1.150	159,701	-0.12(-9.49%)
Aug 08, 2019	1.391	1.447	1.262	1.270	264,964	-0.09(-6.51%)
Aug 07, 2019	1.463	1.487	1.298	1.359	219,953	-0.18(-11.52%)
Aug 06, 2019	1.487	1.544	1.487	1.536	98,288	+0.07(+4.95%)
Aug 05, 2019	1.528	1.552	1.463	1.463	130,893	-0.08(-5.21%)
Aug 02, 2019	1.568	1.576	1.528	1.544	119,278	-0.02(-1.03%)
Aug 01, 2019	1.520	1.576	1.519	1.560	139,971	+0.04(+2.65%)
Jul 31, 2019	1.495	1.536	1.479	1.520	144,696	+0.04(+2.72%)
Jul 30, 2019	1.479	1.492	1.463	1.479	46,855	-0.02(-1.60%)
Jul 29, 2019	1.463	1.520	1.463	1.503	62,557	+0.04(+2.75%)
Jul 26, 2019	1.463	1.479	1.439	1.463	172,264	+0.00(+0.00%)
Jul 25, 2019	1.463	1.479	1.455	1.463	42,609	+0.00(+0.00%)
Jul 24, 2019	1.423	1.495	1.423	1.463	62,971	+0.02(+1.68%)
Jul 23, 2019	1.463	1.463	1.415	1.439	91,265	-0.01(-0.56%)
Jul 22, 2019	1.487	1.520	1.431	1.447	259,209	-0.04(-2.70%)
Jul 19, 2019	1.503	1.536	1.483	1.487	37,313	-0.02(-1.07%)
Jul 18, 2019	1.503	1.537	1.503	1.503	34,505	+0.02(+1.08%)
Jul 17, 2019	1.544	1.592	1.487	1.487	149,041	-0.08(-5.13%)
Jul 16, 2019	1.528	1.576	1.463	1.568	343,980	+0.04(+2.63%)
Jul 15, 2019	1.568	1.568	1.479	1.528	240,582	-0.04(-2.56%)
Jul 12, 2019	1.608	1.608	1.568	1.568	68,781	-0.03(-2.01%)
Jul 11, 2019	1.600	1.624	1.584	1.600	33,982	+0.00(+0.00%)
Jul 10, 2019	1.648	1.680	1.600	1.600	633,229	-0.06(-3.40%)
Jul 09, 2019	1.672	1.672	1.648	1.656	22,853	-0.02(-1.44%)
Jul 08, 2019	1.664	1.696	1.656	1.680	88,542	+0.02(+1.46%)
Jul 05, 2019	1.640	1.680	1.640	1.656	196,144	+0.01(+0.49%)
Jul 03, 2019	1.648	1.680	1.632	1.648	257,463	+0.00(+0.00%)
Jul 02, 2019	1.608	1.656	1.600	1.648	125,185	+0.04(+2.50%)