American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	2.562	2.619	2.459	2.528	160,989	-0.05(-1.99%)
Sep 29, 2021	2.690	2.716	2.416	2.579	402,794	-0.14(-5.05%)
Sep 28, 2021	2.785	2.793	2.690	2.716	162,540	-0.04(-1.55%)
Sep 27, 2021	2.647	2.785	2.647	2.759	193,504	+0.11(+4.21%)
Sep 24, 2021	2.682	2.721	2.622	2.647	115,832	-0.03(-1.28%)
Sep 23, 2021	2.622	2.746	2.622	2.682	278,589	+0.08(+2.96%)
Sep 22, 2021	2.682	2.690	2.587	2.605	256,068	-0.08(-2.88%)
Sep 21, 2021	2.707	2.767	2.647	2.682	156,552	-0.02(-0.64%)
Sep 20, 2021	2.922	2.922	2.605	2.699	524,719	-0.24(-8.16%)
Sep 17, 2021	2.630	2.939	2.630	2.939	1,003,927	+0.27(+10.29%)
Sep 16, 2021	2.373	2.808	2.356	2.665	1,770,928	+0.33(+14.34%)
Sep 15, 2021	2.236	2.330	2.228	2.330	117,310	+0.08(+3.42%)
Sep 14, 2021	2.228	2.330	2.228	2.253	115,030	+0.00(+0.00%)
Sep 13, 2021	2.356	2.356	2.193	2.253	240,179	-0.04(-1.87%)
Sep 10, 2021	2.279	2.356	2.245	2.296	128,112	-0.02(-0.74%)
Sep 09, 2021	2.288	2.330	2.022	2.313	705,851	+0.01(+0.37%)
Sep 08, 2021	2.365	2.373	2.296	2.305	144,636	-0.08(-3.24%)
Sep 07, 2021	2.468	2.502	2.365	2.382	185,638	-0.06(-2.46%)
Sep 03, 2021	2.365	2.476	2.365	2.442	114,812	+0.06(+2.52%)
Sep 02, 2021	2.485	2.485	2.365	2.382	124,595	-0.09(-3.81%)
Sep 01, 2021	2.442	2.485	2.425	2.476	319,585	+0.05(+2.12%)
Aug 31, 2021	2.365	2.442	2.348	2.425	118,205	+0.05(+2.17%)
Aug 30, 2021	2.373	2.425	2.356	2.373	195,716	-0.01(-0.36%)
Aug 27, 2021	2.322	2.433	2.322	2.382	219,290	+0.06(+2.58%)
Aug 26, 2021	2.373	2.390	2.313	2.322	121,157	-0.03(-1.45%)
Aug 25, 2021	2.390	2.450	2.339	2.356	204,046	+0.01(+0.36%)
Aug 24, 2021	2.322	2.459	2.313	2.348	304,305	+0.03(+1.48%)
Aug 23, 2021	2.356	2.408	2.288	2.313	138,072	-0.02(-0.74%)
Aug 20, 2021	2.211	2.373	2.211	2.330	197,654	+0.11(+5.02%)
Aug 19, 2021	2.219	2.296	2.202	2.219	154,425	-0.09(-3.72%)
Aug 18, 2021	2.262	2.356	2.228	2.305	84,667	+0.03(+1.51%)
Aug 17, 2021	2.322	2.390	2.245	2.270	131,504	-0.11(-4.68%)
Aug 16, 2021	2.228	2.390	2.228	2.382	168,467	+0.12(+5.30%)
Aug 13, 2021	2.253	2.322	2.193	2.262	261,670	-0.08(-3.30%)
Aug 12, 2021	2.647	2.699	2.313	2.339	530,358	-0.27(-10.49%)
Aug 11, 2021	2.399	2.647	2.356	2.613	600,743	+0.22(+9.32%)
Aug 10, 2021	2.390	2.399	2.322	2.390	295,756	+0.05(+2.20%)
Aug 09, 2021	2.322	2.442	2.280	2.339	670,409	+0.07(+3.02%)
Aug 06, 2021	2.228	2.296	2.211	2.270	251,291	+0.06(+2.71%)
Aug 05, 2021	2.056	2.211	2.051	2.211	462,089	+0.21(+10.73%)
Aug 04, 2021	1.911	2.056	1.893	1.996	598,462	+0.07(+3.56%)
Aug 03, 2021	1.842	1.936	1.816	1.928	263,392	+0.10(+5.63%)
Aug 02, 2021	1.756	1.859	1.756	1.825	178,723	+0.05(+2.90%)
Jul 30, 2021	1.774	1.782	1.757	1.774	112,766	-0.01(-0.48%)
Jul 29, 2021	1.782	1.791	1.769	1.782	119,293	+0.05(+2.97%)
Jul 28, 2021	1.705	1.739	1.688	1.731	124,805	+0.03(+2.00%)
Jul 27, 2021	1.731	1.758	1.680	1.697	102,546	-0.04(-2.44%)
Jul 26, 2021	1.756	1.765	1.731	1.739	100,620	-0.03(-1.44%)
Jul 23, 2021	1.773	1.773	1.731	1.765	73,163	+0.00(+0.00%)
Jul 22, 2021	1.748	1.765	1.748	1.765	68,435	+0.02(+0.97%)
Jul 21, 2021	1.748	1.765	1.735	1.748	62,635	+0.03(+1.48%)
Jul 20, 2021	1.731	1.782	1.714	1.722	158,842	+0.03(+1.50%)
Jul 19, 2021	1.697	1.722	1.663	1.697	219,120	-0.02(-0.99%)
Jul 16, 2021	1.722	1.773	1.705	1.714	142,497	+0.00(+0.00%)
Jul 15, 2021	1.688	1.726	1.671	1.714	152,276	+0.02(+1.00%)
Jul 14, 2021	1.705	1.731	1.680	1.697	117,374	-0.01(-0.50%)
Jul 13, 2021	1.756	1.773	1.697	1.705	106,159	-0.07(-3.83%)
Jul 12, 2021	1.748	1.782	1.731	1.773	111,128	+0.01(+0.48%)
Jul 09, 2021	1.782	1.782	1.756	1.765	40,711	-0.01(-0.48%)
Jul 08, 2021	1.739	1.866	1.680	1.773	267,929	+0.01(+0.48%)
Jul 07, 2021	1.782	1.799	1.722	1.765	148,822	-0.02(-0.95%)
Jul 06, 2021	1.849	1.849	1.714	1.782	247,407	-0.06(-3.23%)
Jul 02, 2021	1.833	1.841	1.807	1.841	100,543	+0.02(+0.93%)