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

ARCI

Applnc Rcycl CT Amer

05/17/2019

LAST: 4.500	CHANGE: 0.15	OPEN: 4.560	HIGH: 4.780	ASK: 0.930	VOLUME: 147,200
LAST: 4.500	CHANGE(%): 3.23	PREV: 4.650	LOW: 4.300	BID: 0.550	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/17/19	4.560	4.780	4.300	4.500	147,200
05/16/19	4.700	4.840	4.520	4.650	212,400
05/15/19	5.400	5.450	4.760	4.910	2,028,600
05/14/19	4.410	4.570	4.390	4.520	224,400
05/13/19	4.520	4.550	4.170	4.410	91,600
05/10/19	4.380	4.530	4.330	4.530	49,800
05/09/19	4.530	4.580	4.310	4.390	107,000
05/08/19	4.800	4.900	4.450	4.590	426,000
05/07/19	4.920	5.590	4.540	4.800	1,277,500
05/06/19	4.420	4.840	4.300	4.740	187,000

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:	29.97M
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	7,816	-82	1.04
DJI	25,764	-99	0.38
SP500	2,860	-17	0.58
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	1,278	-8	0.63
BDI	1,200	49	4.26
HSI	30,063	-253	0.83