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 29, 2012 4.150 4.200 4.041 4.180 5,300 +0.14(+3.49%)
Jun 28, 2012 4.039 4.039 4.039 4.039 200 +0.09(+2.25%)
Jun 27, 2012 4.050 4.050 3.950 3.950 2,020 -0.14(-3.42%)
Jun 26, 2012 3.996 4.090 3.990 4.090 3,730 +0.04(+0.99%)
Jun 25, 2012 4.060 4.060 4.050 4.050 300 +0.00(+0.00%)
Jun 22, 2012 4.050 4.050 4.050 4.050 1,000 +0.05(+1.25%)
Jun 21, 2012 4.000 4.000 4.000 4.000 709 +0.00(+0.00%)
Jun 20, 2012 4.040 4.050 3.946 4.000 11,419 -0.04(-0.99%)
Jun 19, 2012 3.880 4.040 3.880 4.040 6,900 +0.24(+6.31%)
Jun 18, 2012 3.920 3.950 3.800 3.800 17,721 -0.18(-4.52%)
Jun 15, 2012 3.990 3.990 3.980 3.980 2,822 -0.06(-1.49%)
Jun 14, 2012 4.040 4.040 4.040 4.040 200 -0.01(-0.25%)
Jun 13, 2012 4.000 4.050 3.900 4.050 1,900 +0.06(+1.50%)
Jun 12, 2012 3.910 4.052 3.910 3.990 1,586 -0.00(-0.03%)
Jun 11, 2012 4.120 4.120 3.850 3.991 912 -0.13(-3.12%)
Jun 08, 2012 4.111 4.150 4.100 4.120 500 -0.04(-0.96%)
Jun 07, 2012 4.060 4.160 3.970 4.160 1,402 +0.16(+4.00%)
Jun 06, 2012 3.940 4.000 3.940 4.000 2,900 +0.05(+1.27%)
Jun 05, 2012 3.830 3.950 3.810 3.950 4,240 -0.01(-0.16%)
Jun 04, 2012 3.830 3.996 3.830 3.956 800 +0.05(+1.19%)
Jun 01, 2012 4.090 4.090 3.730 3.910 5,740 -0.23(-5.56%)
May 31, 2012 4.010 4.140 4.000 4.140 500 -0.03(-0.72%)
May 30, 2012 4.060 4.170 4.037 4.170 1,100 +0.09(+2.33%)
May 29, 2012 4.100 4.130 4.075 4.075 3,600 +0.00(+0.12%)
May 25, 2012 4.070 4.070 4.070 4.070 300 -0.02(-0.49%)
May 24, 2012 4.050 4.100 4.000 4.090 1,700 +0.03(+0.74%)
May 23, 2012 3.980 4.110 3.960 4.060 2,455 +0.02(+0.50%)
May 22, 2012 4.010 4.040 3.710 4.040 8,201 +0.05(+1.25%)
May 21, 2012 3.900 4.000 3.638 3.990 4,396 +0.03(+0.76%)
May 18, 2012 3.930 4.010 3.930 3.960 787 -0.05(-1.22%)
May 17, 2012 3.750 4.009 3.750 4.009 3,095 +0.03(+0.73%)
May 16, 2012 3.740 3.980 3.720 3.980 15,388 -0.02(-0.50%)
May 15, 2012 3.880 4.000 3.780 4.000 9,936 -0.14(-3.38%)
May 14, 2012 4.160 4.160 3.800 4.140 7,566 -0.05(-1.19%)
May 11, 2012 4.040 4.210 3.800 4.190 3,350 +0.14(+3.46%)
May 10, 2012 4.170 4.170 3.950 4.050 8,421 -0.13(-3.11%)
May 09, 2012 4.300 4.340 4.060 4.180 6,800 -0.19(-4.39%)
May 08, 2012 4.310 4.380 4.250 4.372 17,872 -0.01(-0.18%)
May 07, 2012 4.370 4.380 4.370 4.380 1,743 +0.07(+1.62%)
May 04, 2012 4.460 4.460 4.310 4.310 3,650 -0.13(-2.91%)
May 02, 2012 4.320 4.439 4.439 4.439 7,200 +0.09(+2.05%)
May 01, 2012 4.390 4.500 4.310 4.350 7,335 -0.08(-1.81%)
Apr 30, 2012 4.480 4.480 4.310 4.430 5,606 -0.05(-1.11%)
Apr 27, 2012 4.490 4.500 4.470 4.480 2,200 -0.01(-0.11%)
Apr 26, 2012 4.360 4.485 4.360 4.485 1,700 +0.02(+0.36%)
Apr 25, 2012 4.470 4.470 4.351 4.469 830 -0.03(-0.69%)
Apr 24, 2012 4.480 4.500 4.370 4.500 4,705 +0.02(+0.45%)
Apr 23, 2012 4.460 4.480 4.310 4.480 700 -0.02(-0.44%)
Apr 20, 2012 4.570 4.580 4.350 4.500 11,455 -0.04(-0.86%)
Apr 19, 2012 4.510 4.540 4.500 4.539 3,100 -0.05(-1.10%)
Apr 18, 2012 4.550 4.590 4.500 4.590 3,625 +0.01(+0.22%)
Apr 17, 2012 4.560 4.610 4.530 4.580 1,113 +0.05(+1.10%)
Apr 16, 2012 4.650 4.650 4.510 4.530 6,404 -0.12(-2.58%)
Apr 13, 2012 4.730 4.900 4.650 4.650 5,400 +0.05(+1.08%)
Apr 12, 2012 4.640 4.650 4.600 4.600 5,253 +0.00(+0.00%)
Apr 11, 2012 4.690 4.690 4.530 4.600 2,900 -0.08(-1.69%)
Apr 10, 2012 4.700 4.720 4.570 4.679 7,701 +0.04(+0.84%)
Apr 09, 2012 4.520 4.640 4.520 4.640 3,965 +0.06(+1.22%)
Apr 05, 2012 4.600 4.640 4.500 4.584 2,800 -0.07(-1.42%)
Apr 04, 2012 4.650 4.650 4.630 4.650 5,015 +0.05(+1.09%)
Apr 03, 2012 4.660 4.700 4.600 4.600 4,011 -0.09(-1.92%)
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.