$2.84 -0.01 (%) Appliance Recycling Centers Of America Inc - NASDAQ

Oct. 20, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center