$2.76 -0.10 (%) Appliance Recycling Centers Of America Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCI historical data

Date Open High Low Close Volume
11/21/20142.832.852.742.762,261
11/20/20142.842.882.742.867,294
11/19/20142.762.762.752.76600
11/18/20142.862.902.752.787,174
11/17/20142.892.932.752.762,811
11/14/20142.912.912.832.905,007
11/13/20142.842.852.832.843,820
11/12/20142.832.832.762.836,600
11/11/20142.942.942.782.8237,818
11/10/20142.902.942.882.944,555
11/7/20142.902.942.882.8912,948
11/6/20142.802.952.802.8917,837
11/5/20142.742.862.672.7642,513
11/4/20142.702.872.662.6612,978
11/3/20142.813.022.812.957,773
10/31/20143.013.012.782.855,847
10/30/20142.992.992.752.936,264
10/29/20142.813.152.812.955,443
10/28/20142.722.852.712.845,258
10/27/20142.752.992.712.727,508
10/24/20143.003.002.732.7511,673
10/23/20142.802.952.752.767,218
10/22/20142.953.072.772.773,752
10/21/20142.873.062.802.909,607
10/20/20142.812.882.782.8410,419
10/17/20142.862.862.782.852,350
10/16/20142.642.822.632.789,476
10/15/20142.702.702.602.6313,800
10/14/20142.702.732.702.7010,244
10/13/20142.852.882.702.7019,711
10/10/20142.872.882.852.8519,428
10/9/20142.852.882.852.8511,312
10/8/20142.912.912.852.8814,710
10/7/20142.862.972.862.879,582
10/6/20142.922.972.902.904,426
10/3/20142.932.982.862.9218,988
10/2/20142.893.002.862.926,413
10/1/20142.972.992.922.924,013
9/30/20143.013.012.882.956,215
9/29/20142.852.912.852.888,065
9/26/20142.802.952.792.838,766
9/25/20142.792.822.792.7913,802
9/24/20142.812.892.802.8126,175
9/23/20142.932.932.792.8236,168
9/22/20142.902.982.882.8926,185
9/19/20142.942.982.902.9025,479
9/18/20143.043.053.003.0219,664
9/17/20143.083.093.043.0532,194
9/16/20143.183.183.063.0817,966
9/15/20143.053.153.053.1259,201
9/12/20143.123.243.073.109,219
9/11/20143.113.163.093.1243,282
9/10/20143.163.163.123.154,865
9/9/20143.143.243.113.1310,765
9/8/20143.043.243.043.0821,235
9/5/20143.103.123.083.117,649
9/4/20143.073.133.063.1113,654
9/3/20143.133.133.093.1116,481
9/2/20143.103.163.103.1228,913
8/29/20143.133.143.083.1337,304
8/28/20143.103.133.103.1328,754
8/27/20143.143.143.113.141,351
8/26/20143.133.163.093.148,782
8/25/20143.093.153.093.1017,966
8/22/20143.103.133.073.0839,074
8/21/20143.073.103.043.0625,434
8/20/20143.033.093.013.0510,873
8/19/20142.993.082.943.0016,991
8/18/20143.103.103.003.0237,574
8/15/20143.063.083.003.0714,063
8/14/20143.073.113.053.1126,614
8/13/20143.153.153.073.0943,869
8/12/20143.073.183.013.09142,222
8/11/20142.993.122.973.04139,424
8/8/20142.993.022.902.90215,106
8/7/20143.503.512.982.99292,661
8/6/20144.004.184.004.1058,291
8/5/20144.024.073.953.9831,001
8/4/20143.964.293.964.0016,039
8/1/20144.094.093.994.0127,042
7/31/20144.064.284.014.0438,043
7/30/20144.144.144.034.085,553
7/29/20144.124.204.104.106,120
7/28/20144.274.333.984.1782,885
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center