American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	2.926	2.951	2.897	2.918	195,183	+0.03(+0.86%)
Dec 30, 2021	2.793	2.935	2.793	2.893	125,081	+0.10(+3.58%)
Dec 29, 2021	2.926	2.926	2.776	2.793	213,152	-0.12(-4.01%)
Dec 28, 2021	2.960	2.976	2.751	2.910	260,872	-0.01(-0.29%)
Dec 27, 2021	2.851	3.026	2.843	2.918	360,962	+0.10(+3.55%)
Dec 23, 2021	2.718	2.910	2.718	2.818	212,726	+0.08(+3.05%)
Dec 22, 2021	2.760	2.785	2.651	2.735	264,577	-0.02(-0.61%)
Dec 21, 2021	2.718	2.835	2.710	2.751	198,053	+0.06(+2.17%)
Dec 20, 2021	2.735	2.756	2.601	2.693	204,353	-0.05(-1.82%)
Dec 17, 2021	2.743	2.860	2.727	2.743	145,978	-0.02(-0.60%)
Dec 16, 2021	2.743	2.860	2.676	2.760	465,535	+0.11(+4.09%)
Dec 15, 2021	2.643	2.676	2.576	2.651	265,884	-0.03(-1.24%)
Dec 14, 2021	2.676	2.760	2.626	2.685	422,808	-0.01(-0.31%)
Dec 13, 2021	2.610	2.785	2.602	2.693	346,894	+0.06(+2.22%)
Dec 10, 2021	2.668	2.668	2.585	2.635	189,098	+0.00(+0.00%)
Dec 09, 2021	2.585	2.710	2.551	2.635	655,602	+0.19(+7.85%)
Dec 08, 2021	2.460	2.568	2.418	2.443	152,017	+0.01(+0.34%)
Dec 07, 2021	2.418	2.560	2.368	2.435	234,600	+0.07(+2.82%)
Dec 06, 2021	2.193	2.376	2.193	2.368	149,421	+0.17(+7.58%)
Dec 03, 2021	2.251	2.284	2.168	2.201	107,273	-0.03(-1.12%)
Dec 02, 2021	2.368	2.384	2.218	2.226	211,249	-0.10(-4.30%)
Dec 01, 2021	2.443	2.460	2.309	2.326	293,382	-0.09(-3.79%)
Nov 30, 2021	2.460	2.485	2.393	2.418	194,681	-0.08(-3.01%)
Nov 29, 2021	2.485	2.535	2.451	2.493	166,080	-0.02(-0.66%)
Nov 26, 2021	2.393	2.510	2.393	2.510	118,665	+0.04(+1.69%)
Nov 24, 2021	2.476	2.510	2.422	2.468	123,999	-0.04(-1.66%)
Nov 23, 2021	2.460	2.518	2.384	2.510	158,389	+0.05(+2.03%)
Nov 22, 2021	2.485	2.551	2.443	2.460	207,687	-0.03(-1.34%)
Nov 19, 2021	2.460	2.526	2.443	2.493	102,643	+0.03(+1.36%)
Nov 18, 2021	2.601	2.493	2.460	2.460	163,135	+0.01(+0.34%)
Nov 17, 2021	2.568	2.585	2.435	2.451	154,183	-0.10(-3.92%)
Nov 16, 2021	2.568	2.593	2.551	2.551	137,298	+0.01(+0.33%)
Nov 15, 2021	2.576	2.605	2.518	2.543	144,851	-0.01(-0.33%)
Nov 12, 2021	2.535	2.601	2.518	2.551	106,649	+0.06(+2.34%)
Nov 11, 2021	2.460	2.585	2.435	2.493	219,309	+0.12(+4.91%)
Nov 10, 2021	2.376			2.376	110,848	-0.03(-1.38%)
Nov 09, 2021	2.518	2.522	2.393	2.409	197,793	-0.13(-4.93%)
Nov 08, 2021	2.535	2.635	2.526	2.535	183,820	+0.02(+0.66%)
Nov 05, 2021	2.710	2.710	2.343	2.518	536,279	-0.19(-7.08%)
Nov 04, 2021	2.751	2.818	2.668	2.710	433,472	+0.05(+1.88%)
Nov 03, 2021	2.560	2.682	2.510	2.660	198,823	+0.10(+3.91%)
Nov 02, 2021	2.643	2.668	2.543	2.560	169,117	-0.04(-1.60%)
Nov 01, 2021	2.560	2.668	2.576	2.601	383,692	+0.08(+2.97%)
Oct 29, 2021	2.493	2.585	2.465	2.526	246,199	+0.08(+3.41%)
Oct 28, 2021	2.485	2.526	2.343	2.443	393,082	+0.16(+6.93%)
Oct 27, 2021	2.276	2.318	2.274	2.284	201,014	+0.01(+0.36%)
Oct 26, 2021	2.268			2.276	105,588	+0.02(+1.10%)
Oct 25, 2021	2.251	2.293	2.069	2.251	240,083	+0.02(+0.74%)
Oct 22, 2021	2.268	2.276	2.218	2.235	54,412	-0.03(-1.46%)
Oct 21, 2021	2.268	2.309	2.260	2.268	69,109	-0.02(-0.72%)
Oct 20, 2021	2.309	2.309	2.276	2.284	54,685	+0.02(+1.10%)
Oct 19, 2021	2.243	2.293	2.235	2.260	61,841	+0.02(+0.74%)
Oct 18, 2021	2.293	2.301	2.210	2.243	178,755	-0.07(-2.87%)
Oct 15, 2021	2.400	2.409	2.309	2.309	67,234	-0.07(-2.79%)
Oct 14, 2021	2.375	2.417	2.318	2.375	162,696	+0.04(+1.77%)
Oct 13, 2021	2.293	2.375	2.293	2.334	47,755	+0.03(+1.44%)
Oct 12, 2021	2.326	2.359	2.284	2.301	60,935	-0.04(-1.77%)
Oct 11, 2021	2.392	2.409	2.318	2.342	89,196	-0.07(-2.75%)
Oct 08, 2021	2.475	2.509	2.384	2.409	103,780	-0.04(-1.69%)
Oct 07, 2021	2.491	2.516	2.450	2.450	74,064	-0.03(-1.33%)
Oct 06, 2021	2.467	2.483	2.375	2.483	100,517	+0.02(+0.67%)
Oct 05, 2021	2.375	2.467	2.367	2.467	92,201	+0.13(+5.67%)
Oct 04, 2021	2.475	2.475	2.285	2.334	322,455	-0.13(-5.37%)