$1.82 +0.01 (%) Appliance Recycling Centers Of America Inc - NASDAQ

Jun. 29, 2015 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARCI historical data

Date Open High Low Close Volume
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
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
  • 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!