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, 2014 3.010 3.010 2.780 2.850 5,847 -0.08(-2.73%)
Oct 30, 2014 2.990 2.990 2.750 2.930 6,264 -0.02(-0.68%)
Oct 29, 2014 2.810 3.150 2.810 2.950 5,443 +0.11(+3.87%)
Oct 28, 2014 2.720 2.850 2.710 2.840 5,258 +0.12(+4.41%)
Oct 27, 2014 2.750 2.750 2.750 2.720 7,508 -0.03(-1.09%)
Oct 24, 2014 3.000 3.001 2.730 2.750 11,673 -0.01(-0.36%)
Oct 23, 2014 2.800 2.950 2.750 2.760 7,218 -0.01(-0.36%)
Oct 22, 2014 2.950 3.070 2.770 2.770 3,752 -0.13(-4.49%)
Oct 21, 2014 2.870 3.060 2.800 2.900 9,607 +0.06(+2.12%)
Oct 20, 2014 2.810 2.860 2.780 2.840 10,419 -0.01(-0.35%)
Oct 17, 2014 2.860 2.860 2.783 2.850 2,350 +0.07(+2.43%)
Oct 16, 2014 2.640 2.820 2.633 2.783 9,476 +0.15(+5.80%)
Oct 15, 2014 2.700 2.700 2.600 2.630 13,800 -0.07(-2.59%)
Oct 14, 2014 2.703 2.730 2.700 2.700 10,244 +0.00(+0.00%)
Oct 13, 2014 2.850 2.850 2.700 2.700 19,711 -0.15(-5.26%)
Oct 10, 2014 2.870 2.880 2.850 2.850 19,428 +0.00(+0.00%)
Oct 09, 2014 2.850 2.880 2.850 2.850 11,312 -0.03(-1.04%)
Oct 08, 2014 2.910 2.910 2.850 2.880 14,710 +0.01(+0.35%)
Oct 07, 2014 2.860 2.970 2.856 2.870 9,582 -0.03(-1.03%)
Oct 06, 2014 2.917 2.970 2.900 2.900 4,426 -0.02(-0.68%)
Oct 03, 2014 2.930 2.980 2.860 2.920 18,988 +0.00(+0.00%)
Oct 02, 2014 2.894 3.000 2.860 2.920 6,413 +0.00(+0.00%)
Oct 01, 2014 2.970 2.990 2.920 2.920 4,013 -0.03(-1.02%)
Sep 30, 2014 3.010 3.010 2.883 2.950 6,215 +0.07(+2.43%)
Sep 29, 2014 2.850 2.910 2.850 2.880 8,065 +0.05(+1.77%)
Sep 26, 2014 2.800 2.950 2.790 2.830 8,766 +0.04(+1.43%)
Sep 25, 2014 2.790 2.800 2.790 2.790 13,802 -0.02(-0.71%)
Sep 24, 2014 2.810 2.890 2.800 2.810 26,175 -0.01(-0.35%)
Sep 23, 2014 2.930 2.930 2.790 2.820 36,168 -0.07(-2.42%)
Sep 22, 2014 2.900 2.980 2.880 2.890 26,185 -0.01(-0.34%)
Sep 19, 2014 2.940 2.980 2.900 2.900 25,479 -0.12(-3.97%)
Sep 18, 2014 3.042 3.050 3.000 3.020 19,664 -0.03(-0.98%)
Sep 17, 2014 3.080 3.090 3.040 3.050 32,194 -0.03(-0.97%)
Sep 16, 2014 3.179 3.179 3.060 3.080 17,966 -0.04(-1.28%)
Sep 15, 2014 3.050 3.150 3.050 3.120 59,201 +0.02(+0.64%)
Sep 12, 2014 3.120 3.240 3.073 3.100 9,219 -0.02(-0.54%)
Sep 11, 2014 3.110 3.160 3.090 3.117 43,282 -0.03(-0.90%)
Sep 10, 2014 3.160 3.160 3.120 3.145 4,865 +0.01(+0.48%)
Sep 09, 2014 3.140 3.240 3.112 3.130 10,765 +0.05(+1.63%)
Sep 08, 2014 3.040 3.240 3.040 3.080 21,235 -0.03(-0.96%)
Sep 05, 2014 3.100 3.118 3.080 3.110 7,649 +0.00(+0.04%)
Sep 04, 2014 3.070 3.130 3.060 3.109 13,654 -0.00(-0.05%)
Sep 03, 2014 3.130 3.130 3.090 3.110 16,481 -0.01(-0.32%)
Sep 02, 2014 3.100 3.100 3.100 3.120 28,913 -0.01(-0.32%)
Aug 29, 2014 3.130 3.130 3.130 3.130 37,300 +0.00(+0.00%)
Aug 28, 2014 3.100 3.132 3.100 3.130 28,754 -0.01(-0.32%)
Aug 27, 2014 3.140 3.140 3.112 3.140 1,351 +0.00(+0.00%)
Aug 26, 2014 3.130 3.160 3.090 3.140 8,782 +0.04(+1.29%)
Aug 25, 2014 3.090 3.150 3.090 3.100 17,966 +0.02(+0.65%)
Aug 22, 2014 3.100 3.130 3.070 3.080 39,074 +0.02(+0.65%)
Aug 21, 2014 3.070 3.090 3.043 3.060 25,434 +0.01(+0.33%)
Aug 20, 2014 3.030 3.090 3.010 3.050 10,873 +0.05(+1.67%)
Aug 19, 2014 2.990 3.080 2.940 3.000 16,991 -0.02(-0.66%)
Aug 18, 2014 3.100 3.100 3.000 3.020 37,574 -0.05(-1.76%)
Aug 15, 2014 3.060 3.080 3.000 3.074 14,063 -0.04(-1.16%)
Aug 14, 2014 3.070 3.110 3.050 3.110 26,614 +0.02(+0.65%)
Aug 13, 2014 3.150 3.150 3.070 3.090 43,869 +0.00(+0.00%)
Aug 12, 2014 3.070 3.180 3.010 3.090 142,222 +0.05(+1.64%)
Aug 11, 2014 2.990 3.120 2.970 3.040 139,424 +0.14(+4.83%)
Aug 08, 2014 2.990 3.020 2.970 2.900 215,106 -0.09(-3.01%)
Aug 07, 2014 3.500 3.510 2.981 2.990 292,661 -1.11(-27.07%)
Aug 06, 2014 4.000 4.180 4.000 4.100 58,300 +0.12(+3.02%)
Aug 05, 2014 4.020 4.070 3.950 3.980 31,001 -0.02(-0.50%)
Aug 04, 2014 3.960 4.289 3.960 4.000 16,039 -0.01(-0.25%)
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.