$2.09 +0.01 (%) Appliance Recycling Centers Of America Inc - NASDAQ

Apr. 21, 2015 | 10:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCI historical data

Date Open High Low Close Volume
4/20/20152.052.082.042.087,422
4/17/20152.052.072.022.0335,948
4/16/20151.992.061.992.052,067
4/15/20151.982.071.982.024,864
4/14/20152.002.002.002.00880
4/13/20151.962.071.962.016,915
4/10/20152.022.051.972.0011,015
4/9/20151.952.061.952.016,506
4/8/20152.052.081.951.9614,245
4/7/20152.002.102.002.087,044
4/6/20152.052.172.022.0423,157
4/2/20152.002.162.002.1538,097
4/1/20152.122.131.951.9635,105
3/31/20152.452.482.052.0587,183
3/30/20152.602.652.522.524,818
3/27/20152.572.652.512.548,552
3/26/20152.532.592.522.521,628
3/25/20152.592.592.542.547,083
3/24/20152.612.672.572.591,583
3/23/20152.632.632.562.604,664
3/20/20152.562.682.552.687,698
3/19/20152.592.592.582.582,015
3/18/20152.522.592.522.536,125
3/17/20152.532.572.532.53678
3/16/20152.522.562.522.532,615
3/13/20152.572.592.542.552,212
3/12/20152.732.732.532.5411,556
3/11/20152.652.722.602.624,853
3/10/20152.552.632.532.6013,745
3/9/20152.692.692.582.6123,858
3/6/20152.742.742.682.697,205
3/5/20152.802.802.792.79440
3/4/20152.702.782.692.715,916
3/3/20152.742.772.732.7411,598
3/2/20152.682.762.682.7021,992
2/27/20152.652.682.612.688,675
2/26/20152.722.742.652.668,751
2/25/20152.722.742.662.685,191
2/24/20152.752.752.632.7022,224
2/23/20152.772.902.732.7511,923
2/20/20152.802.892.802.825,175
2/19/20152.822.902.782.8011,397
2/18/20152.852.852.712.7614,862
2/17/20152.592.882.562.8785,695
2/13/20152.582.672.512.5330,739
2/12/20152.802.902.412.54147,450
2/11/20152.972.972.972.97104
2/10/20152.902.982.762.9110,522
2/9/20152.912.962.902.9216,205
2/6/20152.872.992.862.9624,346
2/5/20152.912.992.852.962,522
2/4/20152.942.942.852.8910,337
2/3/20152.772.942.762.888,063
2/2/20152.742.742.742.7452
1/30/20152.742.742.742.740
1/29/20152.592.772.542.7413,653
1/28/20152.602.652.602.65862
1/27/20152.512.702.512.6716,990
1/26/20152.802.802.562.6040,409
1/23/20152.812.812.782.782,292
1/22/20152.942.942.812.81504
1/21/20152.862.912.862.91622
1/20/20152.872.932.792.847,750
1/16/20152.802.942.782.825,810
1/15/20152.912.912.802.80257,506
1/14/20152.942.942.852.8711,997
1/13/20153.003.002.852.917,215
1/12/20152.923.002.913.001,536
1/9/20153.023.032.952.9838,424
1/8/20152.893.032.893.0320,900
1/7/20152.783.092.783.0245,589
1/6/20152.802.842.662.66154,899
1/5/20152.662.792.662.783,652
1/2/20152.722.772.672.672,562
12/31/20142.772.772.672.7512,867
12/30/20142.642.772.642.7613,344
12/29/20142.712.772.602.7712,362
12/26/20142.652.852.652.7311,338
12/24/20142.682.692.652.655,637
12/23/20142.822.882.672.695,948
12/22/20142.642.772.642.754,671
12/19/20142.762.852.622.857,462
12/18/20142.782.902.662.80384,161
12/17/20142.562.812.562.6757,215
12/16/20142.562.572.562.575,409
12/15/20142.602.612.562.569,215
12/12/20142.602.612.602.6017,498
12/11/20142.602.652.602.646,764
12/10/20142.602.652.602.614,551
12/9/20142.602.672.602.609,759
12/8/20142.712.712.602.605,029
12/5/20142.732.742.602.6915,566
12/4/20142.702.752.702.737,791
12/3/20142.652.722.642.6714,699
12/2/20142.672.772.652.653,588
12/1/20142.752.752.662.675,070
11/28/20142.812.832.742.798,500
11/26/20142.712.842.662.704,687
11/25/20142.702.732.702.716,423
11/24/20142.762.882.732.755,946
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center