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 (%)
Feb 27, 2009 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Feb 26, 2009 2.350 2.510 2.350 2.480 2,600 +0.18(+7.83%)
Feb 24, 2009 2.500 2.300 2.300 2.300 2,900 -0.07(-2.95%)
Feb 23, 2009 2.400 2.430 2.370 2.370 11,094 -0.03(-1.25%)
Feb 20, 2009 2.500 2.650 2.400 2.400 27,717 -0.11(-4.38%)
Feb 19, 2009 2.510 2.510 2.510 2.510 8,800 -0.00(-0.00%)
Feb 18, 2009 2.680 2.680 2.510 2.510 9,530 +0.00(+0.00%)
Feb 17, 2009 2.510 2.510 2.510 2.510 499 -0.07(-2.71%)
Feb 13, 2009 2.510 2.670 2.510 2.580 4,646 -0.02(-0.77%)
Feb 12, 2009 2.580 2.600 2.575 2.600 5,200 +0.08(+3.17%)
Feb 11, 2009 2.580 2.580 2.520 2.520 1,100 +0.00(+0.00%)
Feb 10, 2009 2.560 2.608 2.520 2.520 9,037 -0.08(-3.08%)
Feb 09, 2009 2.590 2.620 2.590 2.600 24,400 +0.00(+0.00%)
Feb 06, 2009 2.590 2.610 2.590 2.600 21,900 -0.04(-1.52%)
Feb 05, 2009 2.530 2.650 2.530 2.640 6,050 +0.01(+0.38%)
Feb 04, 2009 2.590 2.630 2.590 2.630 17,309 -0.01(-0.38%)
Feb 03, 2009 2.500 2.750 2.500 2.640 16,383 +0.16(+6.45%)
Feb 02, 2009 2.300 2.490 2.300 2.480 20,244 +0.10(+4.20%)
Jan 30, 2009 2.380 2.380 2.380 2.380 100 +0.04(+1.71%)
Jan 29, 2009 2.450 2.450 2.300 2.340 25,125 -0.11(-4.49%)
Jan 28, 2009 2.540 2.550 2.450 2.450 11,483 -0.09(-3.55%)
Jan 27, 2009 2.590 2.600 2.210 2.540 61,674 -0.06(-2.31%)
Jan 26, 2009 2.810 2.848 2.550 2.600 38,937 -0.13(-4.77%)
Jan 23, 2009 2.850 2.850 2.720 2.730 38,187 -0.19(-6.50%)
Jan 22, 2009 2.950 2.990 2.920 2.920 1,100 +0.04(+1.39%)
Jan 21, 2009 2.900 2.900 2.850 2.880 13,800 -0.02(-0.69%)
Jan 20, 2009 3.170 3.170 2.900 2.900 5,300 +0.04(+1.40%)
Jan 16, 2009 2.910 2.920 2.860 2.860 16,285 -0.12(-4.02%)
Jan 15, 2009 2.990 3.090 2.980 2.980 2,429 -0.02(-0.67%)
Jan 14, 2009 3.150 3.240 2.970 3.000 7,531 -0.18(-5.66%)
Jan 13, 2009 3.300 3.300 3.000 3.180 8,810 -0.40(-11.14%)
Jan 12, 2009 3.290 3.579 3.290 3.579 400 +0.06(+1.66%)
Jan 09, 2009 3.520 3.520 3.520 3.520 100 -0.02(-0.56%)
Jan 08, 2009 3.395 3.540 3.395 3.540 14,646 -0.11(-3.01%)
Jan 07, 2009 3.530 3.700 3.530 3.650 4,242 +0.10(+2.82%)
Jan 06, 2009 3.240 3.870 3.160 3.550 12,918 +0.30(+9.23%)
Jan 05, 2009 3.110 3.250 2.970 3.250 7,162 +0.18(+5.86%)
Jan 02, 2009 2.870 3.120 2.870 3.070 7,100 +0.12(+4.06%)
Dec 31, 2008 2.820 2.950 2.820 2.950 7,989 +0.15(+5.36%)
Dec 30, 2008 2.810 2.990 2.730 2.800 6,831 +0.04(+1.45%)
Dec 29, 2008 3.010 3.010 2.480 2.760 32,397 -0.34(-10.97%)
Dec 26, 2008 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 24, 2008 3.000 3.180 3.000 3.100 18,209 +0.05(+1.64%)
Dec 23, 2008 2.878 3.050 2.878 3.050 4,611 +0.18(+6.27%)
Dec 22, 2008 2.860 3.020 2.860 2.870 501 +0.01(+0.35%)
Dec 19, 2008 2.800 2.910 2.800 2.860 3,737 -0.13(-4.35%)
Dec 18, 2008 3.010 3.010 2.650 2.990 16,378 -0.30(-9.12%)
Dec 17, 2008 3.470 3.490 3.250 3.290 4,209 -0.38(-10.35%)
Dec 16, 2008 3.700 3.750 3.570 3.670 5,400 -0.08(-2.13%)
Dec 15, 2008 3.750 3.750 3.750 3.750 500 -0.05(-1.32%)
Dec 12, 2008 3.240 3.990 3.240 3.800 20,639 +0.57(+17.65%)
Dec 11, 2008 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Dec 10, 2008 3.230 3.290 3.230 3.230 1,905 -0.01(-0.31%)
Dec 09, 2008 2.890 3.300 2.890 3.240 2,900 +0.13(+4.05%)
Dec 08, 2008 2.800 3.150 2.800 3.114 14,039 +0.36(+13.24%)
Dec 05, 2008 2.750 2.750 2.750 2.750 2,424 +0.00(+0.00%)
Dec 04, 2008 2.450 2.800 2.450 2.750 13,231 +0.25(+10.00%)
Dec 03, 2008 2.520 2.520 2.450 2.500 4,000 -0.02(-0.79%)
Dec 02, 2008 2.700 2.750 2.490 2.520 2,000 +0.06(+2.43%)
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.