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 (%)
Jun 30, 2008 7.500 7.500 7.020 7.240 8,839 -0.16(-2.16%)
Jun 27, 2008 7.050 7.400 6.960 7.400 20,849 +0.53(+7.71%)
Jun 26, 2008 6.377 7.350 6.310 6.870 15,636 +0.57(+9.05%)
Jun 25, 2008 6.265 6.550 6.250 6.300 2,425 -0.07(-1.10%)
Jun 24, 2008 6.500 6.800 6.370 6.370 12,996 +0.07(+1.11%)
Jun 23, 2008 6.438 6.438 6.230 6.300 2,249 +0.01(+0.16%)
Jun 20, 2008 6.250 6.518 6.210 6.290 4,888 -0.24(-3.68%)
Jun 19, 2008 6.200 6.600 6.200 6.530 3,640 +0.17(+2.67%)
Jun 18, 2008 6.490 6.600 6.220 6.360 7,685 +0.01(+0.16%)
Jun 17, 2008 6.340 6.350 6.150 6.350 11,229 +0.46(+7.81%)
Jun 16, 2008 5.800 6.220 5.560 5.890 18,496 +0.18(+3.15%)
Jun 13, 2008 5.610 5.710 5.500 5.710 18,007 +0.10(+1.78%)
Jun 12, 2008 5.850 5.850 5.550 5.610 7,364 -0.19(-3.28%)
Jun 11, 2008 5.820 5.820 5.640 5.800 5,373 +0.02(+0.35%)
Jun 10, 2008 5.780 5.950 5.750 5.780 3,672 -0.10(-1.70%)
Jun 09, 2008 6.034 6.090 5.880 5.880 9,830 -0.19(-3.13%)
Jun 06, 2008 6.160 6.227 6.060 6.070 9,472 -0.05(-0.82%)
Jun 05, 2008 6.400 6.400 6.100 6.120 15,675 -0.23(-3.62%)
Jun 04, 2008 6.550 6.590 6.350 6.350 1,902 -0.11(-1.70%)
Jun 03, 2008 6.800 6.800 6.420 6.460 18,261 -0.34(-5.00%)
Jun 02, 2008 6.560 6.800 6.430 6.800 22,396 +0.37(+5.75%)
May 30, 2008 6.300 6.540 6.270 6.430 29,833 +0.16(+2.55%)
May 29, 2008 6.300 6.300 6.010 6.270 8,832 -0.04(-0.63%)
May 28, 2008 6.310 6.530 6.310 6.310 2,300 -0.13(-2.02%)
May 27, 2008 6.430 6.550 6.310 6.440 15,583 +0.05(+0.78%)
May 26, 2008 6.310 6.510 6.250 6.390 21,107 +0.00(+0.00%)
May 23, 2008 6.310 6.510 6.250 6.390 21,107 +0.02(+0.31%)
May 22, 2008 6.350 6.690 6.350 6.370 3,002 -0.03(-0.47%)
May 21, 2008 6.500 6.750 6.300 6.400 28,495 -0.03(-0.47%)
May 20, 2008 6.450 6.540 6.310 6.430 10,132 +0.00(+0.00%)
May 19, 2008 6.590 6.730 6.430 6.430 18,501 -0.07(-1.08%)
May 16, 2008 6.400 6.570 6.320 6.500 11,752 +0.17(+2.69%)
May 15, 2008 6.260 6.500 6.260 6.330 15,321 -0.06(-0.94%)
May 14, 2008 6.120 6.390 6.120 6.390 17,742 +0.08(+1.27%)
May 13, 2008 6.320 6.690 6.140 6.310 9,509 +0.07(+1.12%)
May 12, 2008 6.050 6.430 6.010 6.240 50,941 +0.06(+0.97%)
May 09, 2008 6.460 6.670 6.100 6.180 56,962 -0.34(-5.21%)
May 08, 2008 6.500 6.810 6.300 6.520 23,829 +0.02(+0.31%)
May 07, 2008 7.500 7.500 6.280 6.500 44,954 -0.67(-9.34%)
May 06, 2008 6.550 7.170 6.550 7.170 19,718 +0.52(+7.82%)
May 05, 2008 6.610 6.680 6.330 6.650 22,978 +0.24(+3.74%)
May 02, 2008 6.000 6.490 6.000 6.410 73,070 +0.46(+7.73%)
May 01, 2008 5.880 5.950 5.880 5.950 29,290 +0.14(+2.41%)
Apr 30, 2008 5.920 5.940 5.810 5.810 11,607 -0.14(-2.35%)
Apr 29, 2008 5.880 5.950 5.770 5.950 13,812 +0.00(+0.00%)
Apr 28, 2008 5.870 6.000 5.860 5.950 7,568 +0.10(+1.71%)
Apr 25, 2008 5.830 5.870 5.610 5.850 2,150 +0.23(+4.09%)
Apr 24, 2008 5.660 6.000 5.620 5.620 10,179 +0.03(+0.54%)
Apr 23, 2008 5.690 5.690 5.250 5.590 15,927 -0.25(-4.28%)
Apr 22, 2008 5.840 5.845 5.840 5.840 1,400 +0.00(+0.00%)
Apr 21, 2008 5.870 5.870 5.690 5.840 5,935 -0.11(-1.85%)
Apr 18, 2008 5.748 5.960 5.700 5.950 7,455 +0.05(+0.85%)
Apr 17, 2008 5.900 5.900 5.690 5.900 3,528 -0.06(-1.01%)
Apr 16, 2008 5.870 5.990 5.510 5.960 9,745 +0.47(+8.56%)
Apr 15, 2008 6.050 6.050 5.480 5.490 17,077 -0.48(-8.04%)
Apr 14, 2008 5.810 6.000 5.718 5.970 23,100 +0.07(+1.19%)
Apr 11, 2008 5.700 5.900 5.700 5.900 708 +0.25(+4.42%)
Apr 10, 2008 5.503 5.650 5.450 5.650 3,247 +0.20(+3.67%)
Apr 09, 2008 5.330 5.600 5.250 5.450 14,422 +0.30(+5.83%)
Apr 08, 2008 5.900 5.900 5.000 5.150 14,394 -0.75(-12.71%)
Apr 07, 2008 5.690 5.900 5.500 5.900 13,015 +0.45(+8.26%)
Apr 04, 2008 5.430 5.690 5.400 5.450 7,840 +0.03(+0.50%)
Apr 03, 2008 5.200 5.460 5.100 5.423 20,193 +0.47(+9.55%)
Apr 02, 2008 4.850 5.430 4.850 4.950 4,563 +0.10(+2.06%)
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.