Appliance Recycling Centers Of America Inc $4.23

up +0.04


25/7/2014 04:00 PM  |  NASDAQ : ARCI  
Industries : Retail / Electronics Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCI historical data

Date Open High Low Close Volume
7/25/20144.164.424.124.2336,152
7/24/20144.164.204.074.1939,703
7/23/20144.064.154.054.1527,187
7/22/20144.024.043.964.0326,688
7/21/20143.954.033.873.9255,034
7/18/20143.903.993.903.9814,176
7/17/20143.793.933.793.924,485
7/16/20143.823.943.823.912,603
7/15/20143.903.923.813.828,533
7/14/20143.784.033.773.9910,973
7/11/20143.853.853.793.851,154
7/10/20143.943.983.833.8611,853
7/9/20143.783.923.783.9014,771
7/8/20143.993.993.663.8264,927
7/7/20143.984.053.953.9528,021
7/3/20144.014.054.004.0030,720
7/2/20144.024.074.024.048,882
7/1/20143.984.043.954.0222,672
6/30/20144.034.033.953.9912,081
6/27/20144.044.043.994.0410,543
6/26/20144.044.044.024.049,872
6/25/20144.014.053.994.0411,764
6/24/20144.014.054.014.028,564
6/23/20144.014.063.994.049,643
6/20/20143.934.053.934.0431,618
6/19/20143.943.993.893.998,115
6/18/20143.933.993.873.9720,104
6/17/20144.104.103.864.0125,144
6/16/20144.054.074.004.0730,034
6/13/20144.174.174.064.0826,688
6/12/20144.144.174.124.1634,250
6/11/20144.174.184.114.1238,605
6/10/20144.204.204.114.1826,267
6/9/20144.094.204.054.2037,010
6/6/20144.124.124.004.0543,231
6/5/20144.104.134.024.1016,359
6/4/20144.174.174.104.1025,145
6/3/20144.254.254.044.1058,618
6/2/20143.964.333.964.19159,014
5/30/20143.704.033.673.88113,329
5/29/20143.713.723.583.7027,112
5/28/20143.633.743.603.6918,594
5/27/20143.493.723.493.69113,360
5/23/20143.493.493.363.392,788
5/22/20143.483.493.433.47784
5/21/20143.453.483.393.489,025
5/20/20143.403.533.403.4922,621
5/19/20143.373.573.353.4533,383
5/16/20143.383.383.353.378,269
5/15/20143.443.443.363.4029,722
5/14/20143.463.503.383.4234,050
5/13/20143.513.533.403.4553,562
5/12/20143.403.673.353.39159,298
5/9/20143.413.413.313.3631,258
5/8/20143.213.583.213.4752,662
5/7/20143.503.633.253.40311,625
5/6/20143.203.843.203.701,009,824
5/5/20142.742.892.682.8840,704
5/2/20142.722.732.682.704,137
5/1/20142.682.702.682.687,706
4/30/20142.792.792.682.708,096
4/29/20142.752.762.632.76992
4/28/20142.692.762.682.7312,170
4/25/20142.702.742.682.6922,102
4/24/20142.642.802.642.7539,339
4/23/20142.802.802.802.802,655
4/22/20142.852.852.812.843,937
4/21/20142.802.872.802.87905
4/17/20142.792.852.772.79702
4/16/20142.752.842.752.7810,105
4/15/20142.852.852.702.717,493
4/14/20142.852.882.802.8811,122
4/11/20142.792.912.792.9153,646
4/10/20142.812.892.802.895,240
4/9/20142.802.872.802.872,100
4/8/20142.732.752.682.7220,937
4/7/20142.832.882.742.7414,934
4/4/20142.842.872.752.8318,185
4/3/20142.912.932.852.869,248
4/2/20142.973.002.973.001,214
4/1/20143.033.032.902.9010,065
3/31/20143.033.033.003.031,078
3/28/20143.043.052.943.039,582
3/27/20142.903.002.903.002,120
3/26/20143.103.122.913.0815,841
3/25/20143.173.173.093.104,668
3/24/20143.303.303.153.2013,876
3/21/20143.003.252.933.2587,935
3/20/20143.103.142.933.1322,979
3/19/20143.153.152.953.1053,942
3/18/20142.903.212.873.1354,163
3/17/20142.822.922.812.9212,219
3/14/20142.872.902.772.808,755
3/13/20142.852.892.812.838,169
3/12/20142.892.892.712.8015,019
3/11/20142.952.952.822.8818,786
3/10/20142.903.002.802.959,455
3/7/20142.992.992.892.896,817
3/6/20142.963.292.912.9514,582
3/5/20142.702.902.702.9011,210
Trading Center