Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applnc Rcycl CT Amer (NQ: ARCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jan 29, 2004 2.650 2.650 2.650 2.650 1,000 +0.00(+0.00%)
Jan 28, 2004 2.750 2.750 2.650 2.650 8,000 -0.15(-5.36%)
Jan 27, 2004 2.800 2.800 2.800 2.800 700 +0.05(+1.82%)
Jan 26, 2004 2.800 2.800 2.550 2.750 4,600 +0.00(+0.00%)
Jan 23, 2004 2.250 2.750 2.050 2.750 7,900 +0.70(+34.15%)
Jan 22, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jan 21, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jan 20, 2004 2.050 2.500 2.050 2.050 500 -0.20(-8.89%)
Jan 16, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 15, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 14, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 13, 2004 2.250 2.250 2.250 2.250 500 +0.00(+0.00%)
Jan 12, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 09, 2004 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jan 08, 2004 2.250 2.250 2.250 2.250 0 -0.25(-10.00%)
Jan 07, 2004 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 05, 2004 2.750 2.750 2.500 2.500 1,900 -0.25(-9.09%)
Dec 31, 2003 2.750 2.750 2.750 2.750 100 +0.25(+10.00%)
Dec 30, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 29, 2003 2.500 2.500 2.500 2.500 1,500 +0.40(+19.05%)
Dec 26, 2003 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 24, 2003 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 23, 2003 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 22, 2003 2.100 2.100 2.100 2.100 618 +0.00(+0.00%)
Dec 19, 2003 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 18, 2003 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 17, 2003 2.100 2.100 2.100 2.100 500 -0.20(-8.70%)
Dec 16, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 15, 2003 2.450 2.450 2.150 2.300 5,214 +0.15(+6.98%)
Dec 12, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 11, 2003 2.150 2.150 2.150 2.150 500 -0.05(-2.27%)
Dec 10, 2003 2.050 2.250 2.050 2.200 1,770 +0.20(+10.00%)
Dec 09, 2003 2.000 2.000 2.000 2.000 3,500 -0.15(-6.98%)
Dec 08, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 05, 2003 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 04, 2003 2.150 2.150 2.150 2.150 100 -0.15(-6.52%)
Dec 03, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 02, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 01, 2003 2.300 2.300 2.300 2.300 4,000 +0.05(+2.22%)
Nov 28, 2003 2.200 2.250 2.200 2.250 1,000 +0.05(+2.27%)
Nov 26, 2003 2.200 2.200 2.200 2.200 500 +0.00(+0.00%)
Nov 25, 2003 2.200 2.200 2.200 2.200 300 +0.03(+1.38%)
Nov 24, 2003 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Nov 21, 2003 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Nov 20, 2003 2.500 2.500 2.170 2.170 600 +0.00(+0.00%)
Nov 19, 2003 2.180 2.180 2.150 2.170 5,000 +0.07(+3.33%)
Nov 18, 2003 2.100 2.100 2.100 2.100 1,750 +0.00(+0.00%)
Nov 17, 2003 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Nov 14, 2003 2.100 2.100 2.100 2.100 500 +0.00(+0.00%)
Nov 13, 2003 2.100 2.100 2.100 2.100 100 -0.15(-6.67%)
Nov 12, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 11, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 10, 2003 2.100 2.250 2.100 2.250 1,050 +0.10(+4.65%)
Nov 07, 2003 2.250 2.250 2.150 2.150 2,000 -0.10(-4.44%)
Nov 06, 2003 2.250 2.250 2.250 2.250 300 +0.10(+4.65%)
Nov 05, 2003 2.250 2.250 2.050 2.150 6,000 +0.00(+0.00%)
Nov 04, 2003 2.250 2.250 2.050 2.150 6,000 -0.10(-4.44%)
Nov 03, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 31, 2003 2.250 2.250 2.250 2.250 900 +0.25(+12.50%)
Oct 30, 2003 2.200 2.200 2.000 2.000 4,600 +0.00(+0.00%)
Oct 29, 2003 1.950 2.200 1.900 2.000 12,100 +0.35(+21.21%)
Oct 28, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 27, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 24, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 23, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 22, 2003 1.650 1.650 1.650 1.650 500 -0.10(-5.71%)
Oct 21, 2003 2.100 2.100 2.100 1.750 1,100 -0.05(-2.78%)
Oct 20, 2003 1.800 1.800 1.800 1.800 1,500 +0.25(+16.13%)
Oct 17, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 16, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Oct 15, 2003 1.600 1.600 1.550 1.550 3,500 +0.05(+3.33%)
Oct 14, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 13, 2003 2.050 2.050 1.950 1.500 2,000 -0.50(-25.00%)
Oct 09, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Oct 08, 2003 2.000 2.250 2.000 2.000 5,200 +0.20(+11.11%)
Oct 07, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 06, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 03, 2003 1.950 2.000 1.800 1.800 10,300 -0.10(-5.26%)
Oct 02, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 01, 2003 2.000 2.000 1.900 1.900 6,000 -0.10(-5.00%)
Sep 30, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 29, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 26, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 25, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 24, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 23, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 22, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 19, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 18, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 17, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 16, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 15, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 12, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 11, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 10, 2003 1.900 2.000 1.900 2.000 8,700 +0.50(+33.33%)
Sep 09, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 08, 2003 1.500 1.500 1.500 1.500 100 +0.05(+3.45%)
Sep 04, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 03, 2003 1.450 1.450 1.450 1.450 400 +0.00(+0.00%)
Sep 02, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 29, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 28, 2003 1.450 1.450 1.450 1.450 200 +0.00(+0.00%)
Aug 27, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 26, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Aug 25, 2003 1.450 1.450 1.450 1.450 900 -0.25(-14.71%)
Aug 19, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 18, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 15, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 14, 2003 2.050 2.050 1.700 1.700 4,800 -0.40(-19.05%)
Aug 13, 2003 1.700 2.100 1.700 2.100 7,600 +0.50(+31.25%)
Aug 12, 2003 1.380 1.600 1.100 1.600 20,200 -0.15(-8.57%)
Aug 11, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 08, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 07, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 06, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 05, 2003 1.750 1.750 1.750 1.750 2,000 +0.15(+9.37%)
Aug 04, 2003 1.600 1.600 1.600 1.600 500 +0.15(+10.34%)
Aug 01, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 31, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 30, 2003 1.500 1.500 1.450 1.450 5,200 +0.05(+3.57%)
Jul 29, 2003 1.450 1.450 1.400 1.400 4,900 +0.00(+0.00%)
Jul 28, 2003 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Jul 25, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 24, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 23, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 22, 2003 1.400 1.400 1.400 1.400 100 +0.10(+7.69%)
Jul 21, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 18, 2003 1.350 1.350 1.300 1.300 11,500 +0.05(+4.00%)
Jul 17, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 16, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 15, 2003 1.250 1.250 1.250 1.250 300 +0.00(+0.00%)
Jul 14, 2003 1.310 1.310 1.250 1.250 4,600 +0.00(+0.00%)
Jul 11, 2003 1.200 1.310 1.200 1.250 10,900 +0.05(+4.17%)
Jul 10, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 09, 2003 1.150 1.200 1.100 1.200 9,000 +0.05(+4.35%)
Jul 08, 2003 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Jul 07, 2003 1.150 1.150 1.150 1.150 1,400 +0.00(+0.00%)
Jul 03, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 02, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 01, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 30, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 27, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 26, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 25, 2003 1.130 1.150 1.130 1.150 400 +0.00(+0.00%)
Jun 24, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 23, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 20, 2003 1.150 1.150 1.150 1.150 100 +0.05(+4.55%)
Jun 19, 2003 1.100 1.100 1.100 1.100 1,000 -0.05(-4.35%)
Jun 18, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 17, 2003 1.150 1.150 1.150 1.150 500 +0.00(+0.00%)
Jun 16, 2003 1.150 1.150 1.150 1.150 200 -0.10(-8.00%)
Jun 13, 2003 1.250 1.250 1.250 1.250 3,800 +0.00(+0.00%)
Jun 12, 2003 1.200 1.250 1.200 1.250 4,800 +0.01(+0.81%)
Jun 11, 2003 1.150 1.240 1.150 1.240 4,200 +0.09(+7.83%)
Jun 10, 2003 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Jun 09, 2003 1.150 1.150 1.150 1.150 1,200 +0.05(+4.55%)
Jun 06, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 05, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 04, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 03, 2003 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 02, 2003 1.100 1.100 1.100 1.100 200 -0.20(-15.38%)
May 30, 2003 1.300 1.300 1.300 1.300 100 +0.12(+10.17%)
May 29, 2003 1.250 1.250 1.180 1.180 1,600 -0.07(-5.60%)
May 28, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 27, 2003 1.080 1.250 1.080 1.250 10,900 +0.20(+19.05%)
May 23, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 22, 2003 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
May 21, 2003 1.040 1.050 1.040 1.050 11,600 +0.03(+2.94%)
May 20, 2003 1.020 1.030 1.020 1.020 8,000 -0.03(-2.86%)
May 19, 2003 1.050 1.050 1.020 1.050 8,800 +0.00(+0.00%)
May 16, 2003 1.050 1.050 1.050 1.050 200 +0.00(+0.00%)
May 15, 2003 1.050 1.100 1.050 1.050 5,400 -0.20(-16.00%)
May 14, 2003 1.250 1.250 1.250 1.250 1,000 -0.13(-9.42%)
May 13, 2003 1.350 1.380 1.350 1.380 1,800 +0.00(+0.00%)
May 12, 2003 1.350 1.380 1.350 1.380 1,600 +0.03(+2.22%)
May 09, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 08, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 07, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 06, 2003 1.350 1.350 1.350 1.350 100 -0.10(-6.90%)
May 05, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 02, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 30, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 29, 2003 1.450 1.450 1.450 1.450 2,000 +0.00(+0.00%)
Apr 28, 2003 1.450 1.470 1.450 1.450 5,500 -0.05(-3.33%)
Apr 25, 2003 1.500 1.500 1.450 1.500 2,100 -0.10(-6.25%)
Apr 24, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 23, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 22, 2003 1.700 1.700 1.600 1.600 4,700 +0.19(+13.48%)
Apr 21, 2003 1.700 1.700 1.410 1.410 1,800 +0.00(+0.00%)
Apr 17, 2003 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Apr 16, 2003 1.410 1.410 1.410 1.410 100 -0.39(-21.67%)
Apr 15, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 14, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 11, 2003 1.800 1.800 1.800 1.800 100 +0.25(+16.13%)
Apr 10, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 09, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 08, 2003 1.550 1.550 1.550 1.550 700 +0.25(+19.23%)
Apr 07, 2003 1.300 1.300 1.300 1.300 200 -0.17(-11.56%)
Apr 04, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 03, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 02, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Apr 01, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 31, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 28, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 27, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 26, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 25, 2003 1.470 1.500 1.470 1.470 8,000 -0.13(-8.13%)
Mar 24, 2003 1.600 1.600 1.600 1.600 200 +0.13(+8.84%)
Mar 21, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 20, 2003 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Mar 19, 2003 1.470 1.470 1.470 1.470 400 -0.03(-2.00%)
Mar 18, 2003 1.480 1.500 1.480 1.500 3,000 -0.05(-3.23%)
Mar 17, 2003 1.500 1.550 1.500 1.550 3,000 +0.30(+24.00%)
Mar 14, 2003 1.250 1.250 1.250 1.250 6,000 +0.00(+0.00%)
Mar 13, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 12, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 11, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 10, 2003 1.250 1.250 1.250 1.250 1,000 +0.05(+4.17%)
Mar 07, 2003 1.240 1.250 1.020 1.200 10,300 -0.15(-11.11%)
Mar 06, 2003 1.450 1.500 1.350 1.350 3,000 -0.10(-6.90%)
Mar 05, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 04, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Mar 03, 2003 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Feb 28, 2003 1.500 1.550 1.450 1.450 6,400 -0.20(-12.12%)
Feb 27, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 26, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 25, 2003 1.480 1.650 1.480 1.650 400 +0.15(+10.00%)
Feb 24, 2003 1.480 1.520 1.480 1.500 4,000 -0.10(-6.25%)
Feb 21, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 20, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 19, 2003 1.600 1.600 1.570 1.600 4,000 +0.10(+6.67%)
Feb 18, 2003 1.500 1.500 1.500 1.500 700 +0.00(+0.00%)
Feb 14, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 13, 2003 1.540 1.550 1.400 1.500 10,400 -0.10(-6.25%)
Feb 12, 2003 1.600 1.600 1.600 1.600 200 +0.05(+3.23%)
Feb 11, 2003 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 10, 2003 1.550 1.550 1.500 1.550 7,500 +0.00(+0.00%)
Feb 07, 2003 1.700 1.700 1.490 1.550 14,300 -0.20(-11.43%)
Feb 06, 2003 1.750 1.750 1.750 1.750 2,100 -0.05(-2.78%)
Feb 05, 2003 1.800 1.800 1.800 1.800 2,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.