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 (%)
Nov 30, 2006 1.990 1.990 1.950 1.980 5,400 +0.02(+1.02%)
Nov 29, 2006 1.976 2.000 1.950 1.960 17,666 +0.04(+2.08%)
Nov 28, 2006 1.980 2.100 1.920 1.920 30,000 -0.08(-4.00%)
Nov 27, 2006 2.100 2.100 2.000 2.000 1,850 +0.03(+1.68%)
Nov 24, 2006 1.967 1.967 1.967 1.967 500 -0.03(-1.65%)
Nov 22, 2006 2.000 2.000 2.000 2.000 1,100 +0.07(+3.63%)
Nov 21, 2006 1.850 1.930 1.850 1.930 2,700 +0.05(+2.90%)
Nov 20, 2006 1.875 1.875 1.875 1.875 250 -0.07(-3.83%)
Nov 17, 2006 2.000 2.000 1.950 1.950 1,920 -0.05(-2.50%)
Nov 16, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 15, 2006 1.920 2.000 1.920 2.000 2,200 +0.01(+0.50%)
Nov 14, 2006 1.930 1.990 1.930 1.990 4,025 -0.01(-0.50%)
Nov 13, 2006 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Nov 10, 2006 1.880 2.000 1.880 2.000 9,975 +0.15(+8.11%)
Nov 09, 2006 1.950 1.950 1.850 1.850 10,651 -0.20(-9.76%)
Nov 08, 2006 1.963 2.050 1.920 2.050 10,453 +0.02(+0.99%)
Nov 07, 2006 2.040 2.110 2.025 2.030 11,353 +0.08(+4.10%)
Nov 06, 2006 2.020 2.020 1.950 1.950 8,820 -0.05(-2.50%)
Nov 03, 2006 2.200 2.200 2.000 2.000 2,950 -0.02(-0.99%)
Nov 02, 2006 1.960 2.050 1.950 2.020 14,200 +0.06(+3.06%)
Nov 01, 2006 1.960 1.976 1.900 1.960 5,619 +0.00(+0.00%)
Oct 31, 2006 1.960 1.960 1.960 1.960 1,500 -0.04(-2.00%)
Oct 30, 2006 1.976 2.000 1.970 2.000 7,900 +0.03(+1.52%)
Oct 27, 2006 1.970 1.970 1.970 1.970 5,800 -0.08(-3.90%)
Oct 26, 2006 2.020 2.100 2.020 2.050 10,700 +0.05(+2.50%)
Oct 25, 2006 1.970 2.039 1.970 2.000 5,597 +0.00(+0.00%)
Oct 24, 2006 2.000 2.005 2.000 2.000 4,600 +0.00(+0.00%)
Oct 23, 2006 2.060 2.060 1.970 2.000 7,900 -0.08(-3.85%)
Oct 20, 2006 2.073 2.100 1.970 2.080 3,250 +0.01(+0.48%)
Oct 19, 2006 2.070 2.070 2.070 2.070 3,516 -0.01(-0.43%)
Oct 18, 2006 2.040 2.080 1.960 2.079 7,630 +0.03(+1.41%)
Oct 17, 2006 2.500 2.500 1.960 2.050 27,141 -0.06(-2.80%)
Oct 16, 2006 1.960 2.110 1.960 2.109 13,270 +0.10(+5.10%)
Oct 13, 2006 2.150 2.150 2.007 2.007 928 -0.05(-2.59%)
Oct 12, 2006 2.280 2.280 2.010 2.060 8,402 -0.04(-1.90%)
Oct 11, 2006 2.270 2.270 2.100 2.100 4,492 -0.05(-2.33%)
Oct 10, 2006 2.280 2.280 2.070 2.150 1,400 +0.08(+3.86%)
Oct 09, 2006 2.050 2.100 2.050 2.070 2,150 +0.04(+1.97%)
Oct 06, 2006 1.960 2.050 1.900 2.030 11,956 +0.07(+3.57%)
Oct 05, 2006 2.100 2.100 1.950 1.960 12,900 -0.24(-10.91%)
Oct 04, 2006 2.250 2.250 2.200 2.200 8,653 +0.00(+0.00%)
Oct 03, 2006 2.160 2.220 2.160 2.200 9,151 +0.09(+4.27%)
Oct 02, 2006 2.040 2.110 2.000 2.110 5,845 +0.01(+0.48%)
Sep 29, 2006 2.200 2.250 2.100 2.100 13,008 -0.12(-5.41%)
Sep 28, 2006 2.200 2.340 2.200 2.220 8,540 -0.09(-3.90%)
Sep 27, 2006 2.400 2.400 2.200 2.310 1,515 -0.14(-5.71%)
Sep 26, 2006 2.400 2.450 2.400 2.450 5,875 +0.05(+2.08%)
Sep 25, 2006 2.400 2.400 2.130 2.400 4,519 +0.02(+0.92%)
Sep 22, 2006 2.450 2.450 2.378 2.378 225 +0.11(+4.76%)
Sep 21, 2006 2.310 2.500 2.239 2.270 12,810 -0.13(-5.42%)
Sep 20, 2006 2.600 2.600 2.310 2.400 7,187 +0.00(+0.00%)
Sep 19, 2006 2.600 2.600 2.400 2.400 4,138 -0.15(-5.88%)
Sep 18, 2006 2.600 2.650 2.430 2.550 19,977 +0.11(+4.51%)
Sep 15, 2006 2.450 2.490 2.350 2.440 11,369 -0.06(-2.40%)
Sep 14, 2006 2.680 2.680 2.450 2.500 18,190 -0.13(-4.95%)
Sep 13, 2006 2.680 2.680 2.500 2.630 11,860 -0.06(-2.08%)
Sep 12, 2006 2.660 2.750 2.550 2.686 12,755 +0.13(+4.91%)
Sep 11, 2006 2.790 2.916 2.510 2.560 12,140 -0.24(-8.57%)
Sep 08, 2006 3.100 3.100 2.800 2.800 10,208 -0.20(-6.67%)
Sep 07, 2006 3.100 3.500 2.760 3.000 102,900 +0.10(+3.45%)
Sep 06, 2006 2.950 4.270 2.810 2.900 190,037 +0.10(+3.57%)
Sep 05, 2006 2.500 4.000 2.260 2.800 81,438 +0.95(+51.35%)
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.