NASDAQ, ARCI End of Day and Historical Stock Data [Applnc Rcycl CT Amer]

ARCI

Applnc Rcycl CT Amer

09/10/2019

LAST: 4.270	CHANGE: 0.35	OPEN: 4.550	HIGH: 4.550	ASK: 0.930	VOLUME: 78,500
LAST: 4.270	CHANGE(%): 7.58	PREV: 4.620	LOW: 4.200	BID: 0.550	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
09/10/19	4.550	4.550	4.200	4.270	78,500
09/09/19	4.480	4.660	4.270	4.620	53,500
09/06/19	4.650	4.680	4.180	4.480	88,800
09/05/19	4.210	4.880	4.111	4.700	337,600
09/04/19	4.250	4.480	4.200	4.250	128,600
09/03/19	4.200	4.540	4.160	4.250	221,300
08/30/19	4.500	4.500	4.100	4.300	551,800
08/29/19	5.000	5.530	4.200	4.500	6,801,000
08/28/19	4.100	4.355	3.540	3.930	611,000
08/27/19	5.400	9.240	3.640	4.020	4,602,300

COMPANY PROFILE

NASDAQ, ARCI - Applnc Rcycl CT Amer

We are a leading retailer and recycler of major household appliances. We generate revenues from: 1. Retail sales of appliances at our ApplianceSmart? factory outlets. 2. Fees charged for collecting and recycling appliances for utilities and other companies. 3. Selling materials from the appliances that we collect and recycle, including appliances from our ApplianceSmart factory outlets. We were incorporated in Minnesota in 1983, although through our predecessors we began our appliance retail and recycling business in 1976. Our principal office is located at 7400 Excelsior Boulevard, Minneapolis, Minnesota 55426-4517. References herein to our company include our operating subsidiaries. (See Exhibit 21.1.) Industry Background In the United States, more than 500 million major household appliances are currently in use. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Services
Industry:	Home Furnishings
P/E Ratio:	1.05
PEG Ratio:	N/A
EPS:	0.83
DivYield:	N/A
PtB:	0.38
PtS:	0.06
EBITDA:	3.32M
Shares:	6.66M
Market Cap:	28.43M
52wk range:	0.36 - 9.56

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Feb 22, 2006

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	8,118	-65	0.80
DJI	26,935	-160	0.59
SP500	2,992	-15	0.49
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,508	18	1.19
BDI	1,200	49	4.26
HSI	30,063	-253	0.83