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 (%)
Dec 31, 2012 1.290 1.350 1.270 1.310 30,768 +0.02(+1.55%)
Dec 28, 2012 1.300 1.390 1.290 1.290 17,146 +0.00(+0.00%)
Dec 27, 2012 1.440 1.440 1.290 1.290 38,966 -0.13(-9.15%)
Dec 26, 2012 1.470 1.500 1.350 1.420 29,915 +0.00(+0.00%)
Dec 24, 2012 1.310 1.420 1.280 1.420 24,617 +0.04(+2.91%)
Dec 21, 2012 1.300 1.400 1.250 1.380 51,259 +0.07(+5.34%)
Dec 20, 2012 1.340 1.340 1.280 1.310 9,880 +0.01(+0.77%)
Dec 19, 2012 1.210 1.350 1.210 1.300 18,574 +0.10(+8.33%)
Dec 18, 2012 1.150 1.250 1.140 1.200 21,040 +0.05(+4.35%)
Dec 17, 2012 1.120 1.160 1.100 1.150 47,437 -0.01(-0.86%)
Dec 14, 2012 1.200 1.200 1.120 1.160 24,548 -0.06(-4.91%)
Dec 13, 2012 1.280 1.280 1.120 1.220 85,862 -0.00(-0.01%)
Dec 12, 2012 1.300 1.390 1.220 1.220 37,073 -0.06(-4.69%)
Dec 11, 2012 1.300 1.410 1.260 1.280 37,796 -0.11(-7.91%)
Dec 10, 2012 1.273 1.400 1.273 1.390 1,570 -0.01(-0.71%)
Dec 07, 2012 1.350 1.500 1.250 1.400 21,547 +0.05(+3.70%)
Dec 06, 2012 1.250 1.520 1.220 1.350 43,201 +0.05(+4.06%)
Dec 05, 2012 1.380 1.390 1.210 1.297 61,654 -0.09(-6.67%)
Dec 04, 2012 1.340 1.410 1.340 1.390 760 -0.01(-0.71%)
Nov 30, 2012 1.470 1.490 1.320 1.400 70,317 -0.10(-6.67%)
Nov 29, 2012 1.550 1.640 1.450 1.500 55,547 +0.05(+3.46%)
Nov 28, 2012 1.380 1.560 1.380 1.450 26,687 +0.07(+5.07%)
Nov 27, 2012 1.480 1.700 1.300 1.380 22,144 -0.09(-6.12%)
Nov 26, 2012 1.500 1.610 1.410 1.470 9,423 -0.03(-2.00%)
Nov 23, 2012 1.410 1.770 1.410 1.500 13,572 +0.01(+0.81%)
Nov 21, 2012 1.360 1.751 1.360 1.488 39,845 +0.11(+7.70%)
Nov 20, 2012 1.380 1.390 1.280 1.381 6,992 +0.00(+0.11%)
Nov 19, 2012 1.410 1.410 1.290 1.380 161,659 -0.03(-2.13%)
Nov 16, 2012 1.840 1.860 1.410 1.410 13,813 -0.47(-25.00%)
Nov 15, 2012 1.750 1.890 1.650 1.880 7,900 +0.03(+1.63%)
Nov 14, 2012 1.890 1.900 1.750 1.850 2,450 -0.04(-2.12%)
Nov 13, 2012 1.750 1.929 1.750 1.890 1,021 +0.13(+7.14%)
Nov 12, 2012 1.800 1.820 1.750 1.764 3,157 -0.16(-8.13%)
Nov 09, 2012 1.890 1.920 1.890 1.920 1,700 +0.01(+0.52%)
Nov 08, 2012 1.930 1.960 1.800 1.910 2,873 -0.06(-3.05%)
Nov 07, 2012 1.990 2.000 1.800 1.970 8,760 -0.03(-1.50%)
Nov 06, 2012 2.040 2.100 1.500 2.000 184,098 -0.30(-13.05%)
Nov 05, 2012 2.520 2.700 2.300 2.300 13,897 -0.20(-8.00%)
Nov 02, 2012 2.500 2.710 2.500 2.500 7,800 +0.00(+0.00%)
Nov 01, 2012 2.440 2.610 2.350 2.500 10,387 +0.10(+4.38%)
Oct 31, 2012 2.310 2.400 2.310 2.395 12,963 +0.12(+5.16%)
Oct 26, 2012 2.260 2.277 2.277 2.277 9,800 -0.03(-1.41%)
Oct 25, 2012 2.470 2.470 2.160 2.310 14,371 -0.17(-6.85%)
Oct 24, 2012 2.480 2.490 2.480 2.480 5,980 +0.06(+2.48%)
Oct 23, 2012 2.520 2.520 2.420 2.420 10,853 -0.11(-4.35%)
Oct 19, 2012 2.570 2.594 2.530 2.530 2,298 -0.09(-3.37%)
Oct 18, 2012 2.620 2.640 2.530 2.618 8,070 +0.07(+2.68%)
Oct 17, 2012 2.540 2.850 2.530 2.550 12,320 +0.03(+1.19%)
Oct 16, 2012 2.550 2.570 2.520 2.520 1,866 -0.07(-2.70%)
Oct 15, 2012 2.500 2.590 2.500 2.590 5,200 +0.09(+3.81%)
Oct 12, 2012 2.620 2.620 2.420 2.495 5,205 -0.12(-4.77%)
Oct 11, 2012 2.470 2.650 2.470 2.620 21,378 +0.11(+4.38%)
Oct 10, 2012 2.740 2.740 2.260 2.510 18,029 -0.19(-6.98%)
Oct 09, 2012 2.750 2.750 2.640 2.698 1,966 -0.10(-3.63%)
Oct 08, 2012 2.930 2.950 2.560 2.800 6,997 -0.20(-6.66%)
Oct 05, 2012 3.180 3.180 2.780 3.000 8,650 -0.22(-6.84%)
Oct 03, 2012 3.380 3.220 3.220 3.220 8,100 +0.02(+0.63%)
Oct 02, 2012 3.330 3.330 3.200 3.200 5,400 -0.14(-4.19%)
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.