American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	2.515	2.572	2.414	2.482	163,960	-0.05(-1.99%)
Sep 29, 2021	2.642	2.667	2.372	2.532	410,226	-0.13(-5.05%)
Sep 28, 2021	2.734	2.743	2.642	2.667	165,539	-0.04(-1.55%)
Sep 27, 2021	2.600	2.734	2.600	2.709	197,074	+0.11(+4.21%)
Sep 24, 2021	2.633	2.671	2.574	2.600	117,969	-0.03(-1.28%)
Sep 23, 2021	2.574	2.696	2.574	2.633	283,729	+0.08(+2.96%)
Sep 22, 2021	2.633	2.642	2.541	2.557	260,792	-0.08(-2.88%)
Sep 21, 2021	2.658	2.717	2.600	2.633	159,440	-0.02(-0.64%)
Sep 20, 2021	2.869	2.869	2.557	2.650	534,400	-0.24(-8.16%)
Sep 17, 2021	2.583	2.886	2.583	2.886	1,022,450	+0.27(+10.29%)
Sep 16, 2021	2.330	2.757	2.313	2.616	1,803,602	+0.33(+14.34%)
Sep 15, 2021	2.196	2.288	2.187	2.288	119,474	+0.08(+3.42%)
Sep 14, 2021	2.187	2.288	2.187	2.213	117,153	+0.00(+0.00%)
Sep 13, 2021	2.313	2.313	2.154	2.213	244,611	-0.04(-1.87%)
Sep 10, 2021	2.238	2.313	2.204	2.255	130,476	-0.02(-0.74%)
Sep 09, 2021	2.246	2.288	1.985	2.271	718,874	+0.01(+0.37%)
Sep 08, 2021	2.322	2.330	2.255	2.263	147,305	-0.08(-3.24%)
Sep 07, 2021	2.423	2.457	2.322	2.339	189,063	-0.06(-2.46%)
Sep 03, 2021	2.322	2.431	2.322	2.398	116,930	+0.06(+2.52%)
Sep 02, 2021	2.440	2.440	2.322	2.339	126,894	-0.09(-3.81%)
Sep 01, 2021	2.398	2.440	2.381	2.431	325,482	+0.05(+2.12%)
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%)