American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	3.029	3.055	2.999	3.021	188,556	+0.03(+0.86%)
Dec 30, 2021	2.891	3.038	2.891	2.995	120,834	+0.10(+3.58%)
Dec 29, 2021	3.029	3.029	2.874	2.891	205,914	-0.12(-4.01%)
Dec 28, 2021	3.064	3.081	2.848	3.012	252,014	-0.01(-0.29%)
Dec 27, 2021	2.952	3.133	2.943	3.021	348,706	+0.10(+3.55%)
Dec 23, 2021	2.814	3.012	2.814	2.917	205,503	+0.09(+3.05%)
Dec 22, 2021	2.857	2.883	2.744	2.831	255,593	-0.02(-0.61%)
Dec 21, 2021	2.814	2.934	2.805	2.848	191,329	+0.06(+2.17%)
Dec 20, 2021	2.831	2.853	2.693	2.788	197,414	-0.05(-1.82%)
Dec 17, 2021	2.839	2.960	2.823	2.839	141,022	-0.02(-0.60%)
Dec 16, 2021	2.839	2.960	2.770	2.857	449,729	+0.11(+4.09%)
Dec 15, 2021	2.736	2.770	2.667	2.744	256,856	-0.03(-1.24%)
Dec 14, 2021	2.770	2.857	2.719	2.779	408,453	-0.01(-0.31%)
Dec 13, 2021	2.701	2.883	2.693	2.788	335,116	+0.06(+2.22%)
Dec 10, 2021	2.762	2.762	2.675	2.727	182,678	+0.00(+0.00%)
Dec 09, 2021	2.675	2.805	2.641	2.727	633,343	+0.20(+7.85%)
Dec 08, 2021	2.546	2.658	2.503	2.529	146,856	+0.01(+0.34%)
Dec 07, 2021	2.503	2.650	2.451	2.520	226,634	+0.07(+2.82%)
Dec 06, 2021	2.270	2.460	2.270	2.451	144,347	+0.17(+7.58%)
Dec 03, 2021	2.330	2.365	2.244	2.278	103,631	-0.03(-1.12%)
Dec 02, 2021	2.451	2.468	2.296	2.304	204,077	-0.10(-4.30%)
Dec 01, 2021	2.529	2.546	2.391	2.408	283,421	-0.09(-3.79%)
Nov 30, 2021	2.546	2.572	2.477	2.503	188,071	-0.08(-3.01%)
Nov 29, 2021	2.572	2.624	2.537	2.580	160,442	-0.02(-0.66%)
Nov 26, 2021	2.477	2.598	2.477	2.598	114,636	+0.04(+1.69%)
Nov 24, 2021	2.563	2.598	2.507	2.555	119,789	-0.04(-1.66%)
Nov 23, 2021	2.546	2.606	2.468	2.598	153,011	+0.05(+2.03%)
Nov 22, 2021	2.572	2.641	2.529	2.546	200,635	-0.03(-1.34%)
Nov 19, 2021	2.546	2.615	2.529	2.580	99,158	+0.03(+1.36%)
Nov 18, 2021	2.693	2.580	2.546	2.546	157,596	+0.01(+0.34%)
Nov 17, 2021	2.658	2.675	2.520	2.537	148,948	-0.10(-3.92%)
Nov 16, 2021	2.658	2.684	2.641	2.641	132,636	+0.01(+0.33%)
Nov 15, 2021	2.667	2.697	2.606	2.632	139,933	-0.01(-0.33%)
Nov 12, 2021	2.624	2.693	2.606	2.641	103,028	+0.06(+2.34%)
Nov 11, 2021	2.546	2.675	2.520	2.580	211,863	+0.12(+4.91%)
Nov 10, 2021	2.460			2.460	107,085	-0.03(-1.38%)
Nov 09, 2021	2.606	2.611	2.477	2.494	191,077	-0.13(-4.93%)
Nov 08, 2021	2.624	2.727	2.615	2.624	177,579	+0.02(+0.66%)
Nov 05, 2021	2.805	2.805	2.425	2.606	518,071	-0.20(-7.08%)
Nov 04, 2021	2.848	2.917	2.762	2.805	418,755	+0.05(+1.88%)
Nov 03, 2021	2.650	2.777	2.598	2.753	192,073	+0.10(+3.91%)
Nov 02, 2021	2.736	2.762	2.632	2.650	163,375	-0.04(-1.60%)
Nov 01, 2021	2.650	2.762	2.667	2.693	370,664	+0.08(+2.97%)
Oct 29, 2021	2.580	2.675	2.551	2.615	237,840	+0.09(+3.41%)
Oct 28, 2021	2.572	2.615	2.425	2.529	379,736	+0.16(+6.93%)
Oct 27, 2021	2.356	2.399	2.354	2.365	194,189	+0.01(+0.36%)
Oct 26, 2021	2.348			2.356	102,003	+0.03(+1.10%)
Oct 25, 2021	2.330	2.373	2.142	2.330	231,931	+0.02(+0.74%)
Oct 22, 2021	2.348	2.356	2.296	2.313	52,564	-0.03(-1.46%)
Oct 21, 2021	2.348	2.390	2.339	2.348	66,763	-0.02(-0.72%)
Oct 20, 2021	2.390	2.390	2.356	2.365	52,828	+0.03(+1.10%)
Oct 19, 2021	2.322	2.373	2.313	2.339	59,741	+0.02(+0.74%)
Oct 18, 2021	2.373	2.382	2.288	2.322	172,685	-0.07(-2.87%)
Oct 15, 2021	2.485	2.493	2.390	2.390	64,951	-0.07(-2.79%)
Oct 14, 2021	2.459	2.502	2.399	2.459	157,172	+0.04(+1.77%)
Oct 13, 2021	2.373	2.459	2.373	2.416	46,133	+0.03(+1.44%)
Oct 12, 2021	2.408	2.442	2.365	2.382	58,866	-0.04(-1.77%)
Oct 11, 2021	2.476	2.493	2.399	2.425	86,168	-0.07(-2.75%)
Oct 08, 2021	2.562	2.597	2.468	2.493	100,257	-0.04(-1.69%)
Oct 07, 2021	2.579	2.605	2.536	2.536	71,549	-0.03(-1.33%)
Oct 06, 2021	2.553	2.570	2.459	2.570	97,104	+0.02(+0.67%)
Oct 05, 2021	2.459	2.553	2.450	2.553	89,071	+0.14(+5.67%)
Oct 04, 2021	2.562	2.562	2.365	2.416	311,506	-0.14(-5.37%)