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 (%)
Oct 31, 2017 0.8974 0.9203 0.8800 0.9200 29,312 +0.04(+4.53%)
Oct 30, 2017 0.9000 0.9000 0.8800 0.8801 12,327 +0.00(+0.01%)
Oct 27, 2017 0.9000 0.9000 0.8720 0.8800 27,591 +0.01(+0.92%)
Oct 26, 2017 0.9208 0.9268 0.8400 0.8720 116,934 -0.05(-5.30%)
Oct 25, 2017 0.9500 0.9699 0.9100 0.9208 34,838 -0.03(-3.08%)
Oct 24, 2017 0.9739 0.9900 0.9010 0.9501 96,427 -0.03(-3.15%)
Oct 23, 2017 1.010 1.010 0.9739 0.9810 54,917 -0.01(-0.91%)
Oct 20, 2017 0.9900 1.038 0.9900 0.9900 88,213 +0.00(+0.00%)
Oct 19, 2017 1.020 1.025 0.9900 0.9900 62,401 -0.04(-3.88%)
Oct 18, 2017 1.050 1.050 1.020 1.030 31,075 -0.03(-2.83%)
Oct 17, 2017 1.060 1.060 0.9900 1.060 125,057 +0.01(+0.95%)
Oct 16, 2017 1.064 1.087 1.050 1.050 167,135 -0.03(-2.57%)
Oct 13, 2017 1.050 1.090 1.050 1.078 39,834 +0.02(+1.67%)
Oct 12, 2017 1.130 1.130 1.060 1.060 90,376 -0.08(-7.20%)
Oct 11, 2017 1.050 1.380 1.050 1.142 1,001,186 +0.07(+6.30%)
Oct 10, 2017 1.060 1.080 1.060 1.075 13,154 +0.01(+1.38%)
Oct 09, 2017 1.100 1.120 1.060 1.060 37,310 -0.03(-2.75%)
Oct 06, 2017 1.050 1.140 1.050 1.090 71,760 +0.03(+2.83%)
Oct 05, 2017 1.050 1.080 1.050 1.060 27,788 +0.00(+0.00%)
Oct 04, 2017 1.090 1.100 1.050 1.060 89,814 -0.03(-2.75%)
Oct 03, 2017 1.100 1.120 1.070 1.090 73,384 +0.04(+3.81%)
Oct 02, 2017 1.000 1.070 0.9900 1.050 89,072 +0.02(+1.94%)
Sep 29, 2017 1.060 1.083 1.020 1.030 63,147 -0.06(-5.50%)
Sep 28, 2017 1.080 1.100 1.070 1.090 32,602 +0.00(+0.00%)
Sep 27, 2017 1.050 1.100 1.050 1.090 37,708 +0.04(+3.81%)
Sep 26, 2017 1.080 1.100 1.030 1.050 90,220 -0.03(-2.78%)
Sep 25, 2017 1.000 1.105 0.9200 1.080 280,640 -0.08(-6.90%)
Sep 22, 2017 1.140 1.180 1.070 1.160 132,708 +0.03(+2.65%)
Sep 21, 2017 1.280 1.283 1.113 1.130 291,729 -0.16(-12.40%)
Sep 20, 2017 1.330 1.349 1.230 1.290 298,657 -0.05(-3.73%)
Sep 19, 2017 1.390 1.390 1.330 1.340 137,291 -0.04(-2.90%)
Sep 18, 2017 1.390 1.417 1.350 1.380 188,712 -0.02(-1.43%)
Sep 15, 2017 1.420 1.420 1.330 1.400 235,805 -0.01(-0.71%)
Sep 14, 2017 1.370 1.420 1.330 1.410 202,127 +0.01(+0.71%)
Sep 13, 2017 1.390 1.440 1.304 1.400 630,179 +0.04(+2.94%)
Sep 12, 2017 1.330 1.371 1.310 1.360 65,065 +0.04(+3.03%)
Sep 11, 2017 1.340 1.358 1.290 1.320 139,132 +0.00(+0.00%)
Sep 08, 2017 1.360 1.390 1.270 1.320 313,384 -0.09(-6.38%)
Sep 07, 2017 1.290 1.565 1.280 1.410 857,247 +0.13(+10.16%)
Sep 06, 2017 1.330 1.330 1.270 1.280 55,204 -0.04(-3.03%)
Sep 05, 2017 1.390 1.400 1.250 1.320 309,776 -0.06(-4.35%)
Sep 01, 2017 1.370 1.400 1.330 1.380 178,483 +0.01(+0.73%)
Aug 31, 2017 1.430 1.510 1.300 1.370 664,820 -0.06(-4.20%)
Aug 30, 2017 1.290 1.480 1.270 1.430 1,238,976 +0.15(+11.72%)
Aug 29, 2017 1.250 1.290 1.200 1.280 363,305 +0.03(+2.40%)
Aug 28, 2017 1.260 1.290 1.220 1.250 295,417 -0.03(-2.34%)
Aug 25, 2017 1.350 1.400 1.260 1.280 693,022 -0.02(-1.54%)
Aug 24, 2017 1.400 1.520 1.250 1.300 1,632,783 -0.05(-3.70%)
Aug 23, 2017 1.310 1.380 1.120 1.350 2,082,834 +0.00(+0.00%)
Aug 22, 2017 1.640 1.750 1.260 1.350 7,262,812 -0.10(-6.90%)
Aug 21, 2017 0.8900 1.630 0.8400 1.450 13,536,711 +0.84(+137.70%)
Aug 18, 2017 0.6367 0.6367 0.6000 0.6100 13,718 +0.00(+0.59%)
Aug 17, 2017 0.6100 0.6700 0.5700 0.6064 54,332 -0.00(-0.59%)
Aug 16, 2017 0.6750 0.8300 0.5151 0.6100 857,669 +0.00(+0.00%)
Aug 15, 2017 0.6501 0.6700 0.5900 0.6100 101,037 -0.07(-9.98%)
Aug 14, 2017 0.6900 0.6900 0.6600 0.6776 8,807 -0.02(-3.20%)
Aug 11, 2017 0.6800 0.7000 0.6412 0.7000 31,385 +0.05(+8.02%)
Aug 10, 2017 0.6551 0.6624 0.6480 0.6480 8,341 -0.01(-1.37%)
Aug 09, 2017 0.6500 0.6880 0.6500 0.6570 2,624 +0.01(+1.08%)
Aug 08, 2017 0.6500 0.6897 0.6474 0.6500 9,451 -0.04(-5.80%)
Aug 07, 2017 0.6600 0.6900 0.6600 0.6900 6,794 +0.02(+2.99%)
Aug 04, 2017 0.6800 0.6900 0.6600 0.6700 5,679 +0.01(+1.52%)
Aug 03, 2017 0.6800 0.6900 0.6500 0.6600 2,912 -0.03(-4.68%)
Aug 02, 2017 0.6500 0.7000 0.6500 0.6924 1,416 +0.03(+4.91%)
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.