$1.24 +0.09 (%) Appliance Recycling Centers Of America Inc - NASDAQ

Aug. 28, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCI historical data

Date Open High Low Close Volume
8/28/20151.231.241.231.24207
8/27/20151.151.151.151.150
8/26/20151.151.151.151.15250
8/25/20151.281.291.111.134,409
8/24/20151.351.351.171.181,303
8/21/20151.351.351.171.184,105
8/20/20151.301.301.251.261,581
8/19/20151.251.251.251.25726
8/18/20151.271.301.231.2612,007
8/17/20151.321.321.231.2717,985
8/14/20151.201.381.201.38740
8/13/20151.421.561.351.3733,485
8/12/20151.251.261.161.175,465
8/11/20151.361.361.361.360
8/10/20151.351.361.351.361,782
8/7/20151.291.421.021.299,372
8/6/20151.301.381.291.387,710
8/5/20151.401.401.121.3213,687
8/4/20151.441.511.431.516,812
8/3/20151.501.501.501.500
7/31/20151.501.501.501.5010,103
7/30/20151.451.571.451.575,312
7/29/20151.501.501.411.422,079
7/28/20151.551.551.501.504,820
7/27/20151.681.681.501.501,722
7/24/20151.471.681.471.6817,181
7/23/20151.521.521.261.503,330
7/22/20151.511.511.511.510
7/21/20151.621.681.511.514,526
7/20/20151.751.771.701.713,716
7/17/20151.751.861.751.861,064
7/16/20151.801.811.791.792,920
7/15/20151.781.871.781.871,001
7/14/20151.901.901.891.89603
7/13/20151.781.891.751.874,100
7/10/20151.761.791.751.756,960
7/9/20151.811.811.761.766,611
7/8/20151.811.901.801.809,521
7/7/20151.841.841.811.814,550
7/6/20151.841.841.801.803,345
7/2/20151.891.891.891.89142
7/1/20151.851.871.851.87334
6/30/20151.851.891.801.836,717
6/29/20151.831.831.811.822,017
6/26/20151.801.881.801.812,762
6/25/20151.861.941.861.877,157
6/24/20151.891.911.891.91512
6/23/20151.852.001.781.8713,377
6/22/20151.812.001.811.872,764
6/19/20151.861.861.851.8510,995
6/18/20151.851.901.851.899,991
6/17/20151.881.881.871.877,712
6/16/20151.901.901.881.889,949
6/15/20151.851.951.841.906,023
6/12/20151.871.871.851.851,911
6/11/20151.921.921.851.8510,374
6/10/20151.951.951.931.937,708
6/9/20151.942.001.941.9515,189
6/8/20151.961.961.951.951,299
6/5/20152.002.001.941.946,145
6/4/20152.012.021.911.9415,126
6/3/20151.902.001.891.918,828
6/2/20152.002.041.981.994,422
6/1/20151.942.061.942.003,572
5/29/20152.062.152.002.146,920
5/28/20152.092.212.042.0645,530
5/27/20151.702.001.671.9947,446
5/26/20151.881.891.701.7424,292
5/22/20151.801.801.771.786,510
5/21/20151.751.801.711.7912,465
5/20/20151.951.951.791.7972,034
5/19/20151.971.971.951.952,969
5/18/20151.961.981.961.982,400
5/15/20151.991.991.971.971,536
5/14/20151.962.001.951.952,200
5/13/20151.962.001.961.971,080
5/12/20151.961.961.961.96979
5/11/20151.981.981.961.964,158
5/8/20151.972.001.972.002,584
5/7/20151.982.021.972.0013,819
5/6/20152.032.031.961.969,619
5/5/20152.032.032.032.03410
5/4/20151.952.001.952.00646
5/1/20151.992.031.992.001,043
4/30/20152.022.021.961.96677
4/29/20152.022.021.962.015,508
4/28/20151.962.061.961.986,200
4/27/20152.002.001.961.9812,111
4/24/20152.072.072.032.032,931
4/23/20152.022.022.022.020
4/22/20152.002.041.982.0216,126
4/21/20152.102.102.082.091,619
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!