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 (%)
Mar 31, 2014 3.030 3.030 3.000 3.030 1,078 +0.00(+0.00%)
Mar 28, 2014 3.040 3.050 2.940 3.030 9,582 +0.03(+1.00%)
Mar 27, 2014 2.901 3.000 2.901 3.000 2,120 -0.08(-2.60%)
Mar 26, 2014 3.100 3.120 2.910 3.080 15,841 -0.02(-0.65%)
Mar 25, 2014 3.170 3.170 3.090 3.100 4,668 -0.10(-3.13%)
Mar 24, 2014 3.300 3.300 3.150 3.200 13,876 -0.05(-1.54%)
Mar 21, 2014 3.000 3.250 2.930 3.250 87,935 +0.12(+3.83%)
Mar 20, 2014 3.100 3.140 2.930 3.130 22,979 +0.03(+0.97%)
Mar 19, 2014 3.150 3.150 2.950 3.100 53,942 -0.03(-0.96%)
Mar 18, 2014 2.900 3.210 2.870 3.130 54,163 +0.21(+7.19%)
Mar 17, 2014 2.820 2.920 2.811 2.920 12,219 +0.12(+4.29%)
Mar 14, 2014 2.870 2.900 2.770 2.800 8,755 -0.03(-0.88%)
Mar 13, 2014 2.850 2.890 2.810 2.825 8,169 +0.03(+0.89%)
Mar 12, 2014 2.890 2.890 2.710 2.800 15,019 -0.08(-2.78%)
Mar 11, 2014 2.950 2.950 2.820 2.880 18,786 -0.07(-2.37%)
Mar 10, 2014 2.900 3.000 2.800 2.950 9,455 +0.06(+2.08%)
Mar 07, 2014 2.990 2.990 2.890 2.890 6,817 -0.06(-2.03%)
Mar 06, 2014 2.960 3.290 2.910 2.950 14,582 +0.05(+1.73%)
Mar 05, 2014 2.704 2.900 2.704 2.900 11,210 +0.09(+3.21%)
Mar 04, 2014 2.870 2.870 2.760 2.810 25,430 -0.08(-2.78%)
Mar 03, 2014 2.830 2.960 2.830 2.890 20,859 -0.03(-1.03%)
Feb 28, 2014 2.870 2.979 2.680 2.920 42,936 +0.02(+0.69%)
Feb 27, 2014 3.020 3.020 2.890 2.900 59,264 -0.10(-3.33%)
Feb 26, 2014 3.120 3.485 3.000 3.000 20,618 -0.18(-5.66%)
Feb 25, 2014 3.490 3.590 3.160 3.180 136,392 -0.11(-3.34%)
Feb 24, 2014 3.300 3.330 3.260 3.290 72,790 +0.00(+0.00%)
Feb 21, 2014 3.300 3.300 3.270 3.290 5,167 +0.01(+0.30%)
Feb 20, 2014 3.300 3.300 3.266 3.280 7,632 +0.02(+0.61%)
Feb 19, 2014 3.290 3.290 3.260 3.260 1,700 -0.03(-0.91%)
Feb 18, 2014 3.300 3.300 3.250 3.290 984 -0.01(-0.31%)
Feb 14, 2014 3.300 3.300 3.300 3.300 2,100 +0.02(+0.61%)
Feb 13, 2014 3.280 3.280 3.280 3.280 166 +0.02(+0.62%)
Feb 12, 2014 3.290 3.290 3.260 3.260 1,433 +0.00(+0.00%)
Feb 11, 2014 3.250 3.340 3.250 3.260 5,566 +0.01(+0.31%)
Feb 10, 2014 3.250 3.320 3.220 3.250 31,615 +0.02(+0.62%)
Feb 07, 2014 3.200 3.230 3.200 3.230 5,636 +0.03(+0.94%)
Feb 06, 2014 3.160 3.250 3.160 3.200 5,347 +0.06(+1.91%)
Feb 05, 2014 3.184 3.200 3.100 3.140 8,348 -0.03(-0.95%)
Feb 04, 2014 3.210 3.290 3.170 3.170 10,332 +0.00(+0.00%)
Feb 03, 2014 3.260 3.330 3.170 3.170 3,701 -0.12(-3.64%)
Jan 31, 2014 3.340 3.340 3.250 3.290 1,767 -0.00(-0.00%)
Jan 30, 2014 3.280 3.300 3.170 3.290 2,827 -0.03(-0.90%)
Jan 29, 2014 3.350 3.350 3.192 3.320 9,130 +0.06(+1.84%)
Jan 28, 2014 3.211 3.420 3.210 3.260 5,031 +0.10(+3.16%)
Jan 27, 2014 3.160 3.220 3.160 3.160 6,267 +0.02(+0.64%)
Jan 24, 2014 3.220 3.220 3.100 3.140 30,835 -0.07(-2.18%)
Jan 23, 2014 3.200 3.230 3.160 3.210 4,549 +0.05(+1.58%)
Jan 22, 2014 3.170 3.240 3.160 3.160 8,550 +0.01(+0.32%)
Jan 21, 2014 3.210 3.210 3.100 3.150 21,521 -0.04(-1.25%)
Jan 17, 2014 3.150 3.190 3.190 3.190 24,400 +0.04(+1.27%)
Jan 16, 2014 2.950 3.150 2.950 3.150 26,685 +0.16(+5.35%)
Jan 15, 2014 2.960 3.020 2.960 2.990 7,188 +0.01(+0.33%)
Jan 14, 2014 3.020 3.020 2.925 2.980 5,862 -0.02(-0.67%)
Jan 13, 2014 3.000 3.030 2.940 3.000 16,296 +0.09(+3.09%)
Jan 10, 2014 2.900 2.970 2.900 2.910 7,493 +0.05(+1.75%)
Jan 09, 2014 2.910 2.960 2.840 2.860 9,398 -0.10(-3.38%)
Jan 08, 2014 2.960 2.960 2.860 2.960 1,504 +0.01(+0.34%)
Jan 07, 2014 2.900 2.960 2.860 2.950 26,522 +0.02(+0.68%)
Jan 06, 2014 2.900 2.930 2.880 2.930 1,599 -0.01(-0.34%)
Jan 03, 2014 2.850 2.950 2.850 2.940 10,033 +0.04(+1.38%)
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.