$2.67 +0.07 (%) Appliance Recycling Centers Of America Inc - NASDAQ

Jan. 27, 2015 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center