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 31, 2005 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Jan 28, 2005 3.650 3.710 3.550 3.690 7,000 -0.06(-1.60%)
Jan 27, 2005 4.000 4.000 3.750 3.750 303 +0.10(+2.74%)
Jan 26, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 25, 2005 3.650 3.650 3.650 3.650 300 -0.15(-3.95%)
Jan 24, 2005 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jan 21, 2005 3.650 3.800 3.650 3.800 600 +0.30(+8.57%)
Jan 20, 2005 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Jan 19, 2005 3.500 3.500 3.500 3.500 560 -0.05(-1.41%)
Jan 18, 2005 3.550 3.550 3.550 3.550 500 -0.10(-2.74%)
Jan 14, 2005 3.550 3.650 3.550 3.650 2,200 +0.10(+2.82%)
Jan 13, 2005 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Jan 12, 2005 3.550 3.550 3.550 3.550 101 +0.05(+1.43%)
Jan 11, 2005 4.000 4.000 3.500 3.500 575 -0.60(-14.63%)
Jan 10, 2005 4.100 4.100 4.100 4.100 1,300 -0.15(-3.53%)
Jan 07, 2005 3.650 4.250 3.650 4.250 2,000 +0.60(+16.44%)
Jan 06, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 05, 2005 3.650 3.650 3.650 3.650 500 -0.85(-18.89%)
Jan 04, 2005 4.000 4.500 3.250 4.500 8,700 -0.10(-2.17%)
Jan 03, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 31, 2004 4.050 4.600 4.000 4.600 16,000 +0.60(+15.00%)
Dec 30, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 29, 2004 4.050 4.050 4.000 4.000 1,000 +0.00(+0.00%)
Dec 28, 2004 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 27, 2004 4.000 4.000 4.000 4.000 4,200 +0.00(+0.00%)
Dec 23, 2004 4.000 4.000 4.000 4.000 400 +0.00(+0.00%)
Dec 22, 2004 4.000 4.000 4.000 4.000 100 -0.65(-13.98%)
Dec 21, 2004 4.650 4.650 4.650 4.650 9,700 +0.05(+1.09%)
Dec 20, 2004 4.500 4.600 4.500 4.600 2,200 +0.60(+15.00%)
Dec 17, 2004 4.000 4.000 4.000 4.000 500 -0.60(-13.04%)
Dec 16, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Dec 15, 2004 3.750 4.600 3.750 4.600 5,700 +1.10(+31.43%)
Dec 14, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 13, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 10, 2004 3.350 3.500 3.350 3.500 2,100 +0.10(+2.94%)
Dec 09, 2004 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Dec 08, 2004 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Dec 07, 2004 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Dec 06, 2004 3.400 3.400 3.400 3.400 1,000 -0.10(-2.86%)
Dec 03, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 02, 2004 3.250 3.550 3.250 3.500 14,400 +0.25(+7.69%)
Dec 01, 2004 3.300 3.300 3.250 3.250 1,400 +0.25(+8.33%)
Nov 30, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 29, 2004 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 26, 2004 2.950 3.000 2.950 3.000 600 -0.10(-3.23%)
Nov 24, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 23, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 22, 2004 2.950 3.100 2.950 3.100 400 +0.15(+5.08%)
Nov 19, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 18, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 17, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 16, 2004 2.950 2.950 2.950 2.950 200 -0.35(-10.61%)
Nov 15, 2004 3.300 3.300 3.300 3.300 500 +0.00(+0.00%)
Nov 12, 2004 3.000 3.300 3.000 3.300 2,200 +0.40(+13.79%)
Nov 11, 2004 3.100 3.300 2.900 2.900 17,000 -0.15(-4.92%)
Nov 10, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Nov 09, 2004 3.000 3.050 3.000 3.050 2,400 +0.16(+5.54%)
Nov 08, 2004 2.750 2.900 2.700 2.890 20,300 +0.14(+5.09%)
Nov 05, 2004 2.600 2.750 2.600 2.750 4,800 +0.05(+1.85%)
Nov 04, 2004 2.550 2.750 2.550 2.700 8,900 +0.10(+3.85%)
Nov 03, 2004 2.600 2.600 2.600 2.600 2,000 +0.05(+1.96%)
Nov 02, 2004 2.550 2.550 2.550 2.550 0 +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.