American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.866	6.955	6.834	6.922	306,557	+0.09(+1.29%)
Nov 27, 2013	6.826	6.874	6.802	6.834	225,127	-0.02(-0.35%)
Nov 26, 2013	6.906	6.955	6.770	6.858	379,866	-0.03(-0.47%)
Nov 25, 2013	6.947	6.963	6.850	6.890	383,194	-0.02(-0.35%)
Nov 22, 2013	6.939	6.955	6.826	6.914	284,159	-0.01(-0.12%)
Nov 21, 2013	6.874	6.963	6.778	6.922	233,994	+0.10(+1.41%)
Nov 20, 2013	6.826	6.955	6.729	6.826	278,090	+0.01(+0.12%)
Nov 19, 2013	6.834	7.148	6.733	6.818	373,738	+0.00(+0.00%)
Nov 18, 2013	6.593	6.955	6.531	6.818	603,714	+0.31(+4.69%)
Nov 15, 2013	6.368	6.553	6.368	6.512	520,761	+0.14(+2.27%)
Nov 14, 2013	6.520	6.778	6.352	6.368	609,194	-0.14(-2.22%)
Nov 12, 2013	6.537	6.601	6.464	6.512	367,601	-0.04(-0.61%)
Nov 11, 2013	6.472	6.802	6.303	6.553	534,261	+0.11(+1.75%)
Nov 08, 2013	5.773	6.569	5.773	6.440	1,044,052	+0.67(+11.56%)
Nov 07, 2013	5.242	6.026	5.242	5.773	1,166,270	+0.54(+10.29%)
Nov 06, 2013	5.363	5.395	5.146	5.234	292,795	-0.10(-1.96%)
Nov 05, 2013	5.089	5.339	5.025	5.339	604,495	+0.25(+4.90%)
Nov 04, 2013	5.065	5.142	4.985	5.089	402,703	+0.02(+0.48%)
Nov 01, 2013	5.009	5.093	4.929	5.065	407,695	+0.05(+0.96%)
Oct 31, 2013	5.065	5.097	5.017	5.017	312,462	-0.02(-0.32%)
Oct 30, 2013	5.049	5.089	4.993	5.033	265,042	+0.02(+0.32%)
Oct 29, 2013	4.993	5.089	4.985	5.017	231,981	+0.01(+0.16%)
Oct 28, 2013	4.961	5.073	4.929	5.009	434,640	+0.09(+1.80%)
Oct 25, 2013	4.953	4.974	4.872	4.920	197,399	-0.01(-0.16%)
Oct 24, 2013	4.945	5.017	4.912	4.929	299,811	+0.03(+0.66%)
Oct 23, 2013	4.896	5.037	4.840	4.896	521,845	-0.02(-0.33%)
Oct 22, 2013	4.752	4.969	4.748	4.912	571,022	+0.19(+4.09%)
Oct 21, 2013	4.631	4.719	4.559	4.719	916,054	+0.14(+2.98%)
Oct 18, 2013	4.663	4.663	4.499	4.583	334,117	+0.00(+0.00%)
Oct 17, 2013	4.221	4.587	4.213	4.583	612,224	+0.38(+8.99%)
Oct 16, 2013	4.068	4.221	4.036	4.205	822,847	+0.16(+3.98%)
Oct 15, 2013	4.044	4.068	4.012	4.044	229,942	+0.00(+0.00%)
Oct 14, 2013	4.012	4.060	3.988	4.044	242,287	+0.00(+0.00%)
Oct 11, 2013	4.020	4.052	3.988	4.044	179,267	-0.03(-0.79%)
Oct 10, 2013	4.092	4.100	3.996	4.076	148,950	+0.03(+0.80%)
Oct 09, 2013	4.052	4.100	3.964	4.044	258,935	+0.00(+0.00%)
Oct 08, 2013	4.060	4.100	4.028	4.044	265,245	-0.04(-0.98%)
Oct 07, 2013	3.988	4.100	3.940	4.084	246,550	+0.06(+1.40%)
Oct 04, 2013	3.907	4.100	3.899	4.028	382,288	+0.10(+2.66%)
Oct 03, 2013	3.859	3.932	3.811	3.924	196,724	+0.06(+1.67%)
Oct 02, 2013	3.891	3.915	3.803	3.859	188,101	-0.04(-1.03%)
Oct 01, 2013	3.682	3.924	3.682	3.899	253,628	+0.19(+5.21%)
Sep 27, 2013	3.747	3.755	3.674	3.706	80,464	-0.08(-2.12%)
Sep 26, 2013	3.851	3.867	3.723	3.787	111,643	-0.04(-1.05%)
Sep 25, 2013	3.851	3.956	3.811	3.827	129,461	+0.01(+0.21%)
Sep 24, 2013	3.739	3.870	3.626	3.819	101,834	+0.10(+2.59%)
Sep 23, 2013	3.835	3.835	3.674	3.723	175,464	-0.10(-2.73%)
Sep 20, 2013	3.875	3.875	3.731	3.827	339,401	-0.02(-0.42%)
Sep 19, 2013	3.940	3.940	3.811	3.843	225,133	-0.07(-1.85%)
Sep 18, 2013	3.698	3.980	3.690	3.915	257,324	+0.21(+5.64%)
Sep 17, 2013	3.578	3.714	3.578	3.706	214,917	+0.10(+2.67%)
Sep 16, 2013	3.610	3.642	3.538	3.610	155,409	-0.03(-0.88%)
Sep 13, 2013	3.570	3.650	3.473	3.642	81,678	+0.10(+2.72%)
Sep 12, 2013	3.570	3.610	3.505	3.546	140,291	-0.01(-0.23%)
Sep 11, 2013	3.739	3.739	3.554	3.554	146,807	-0.20(-5.35%)
Sep 10, 2013	3.835	3.899	3.747	3.755	107,266	-0.05(-1.27%)
Sep 09, 2013	3.650	3.803	3.618	3.803	157,063	+0.16(+4.42%)
Sep 06, 2013	3.698	3.723	3.594	3.642	57,598	-0.03(-0.88%)
Sep 05, 2013	3.634	3.698	3.578	3.674	142,770	+0.04(+1.11%)
Sep 04, 2013	3.530	3.755	3.517	3.634	142,133	+0.10(+2.73%)