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 (%)
Jul 31, 2002 3.050 3.050 3.050 3.050 300 +0.05(+1.67%)
Jul 30, 2002 3.000 3.000 3.000 3.000 200 -0.05(-1.64%)
Jul 29, 2002 3.050 3.050 3.050 3.050 300 +0.05(+1.67%)
Jul 26, 2002 2.990 3.050 2.990 3.000 3,300 +0.00(+0.00%)
Jul 25, 2002 3.450 3.450 3.000 3.000 9,900 -0.45(-13.04%)
Jul 24, 2002 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Jul 23, 2002 3.450 3.450 3.450 3.450 100 -0.05(-1.43%)
Jul 22, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 19, 2002 3.500 3.500 3.500 3.500 3,200 -0.20(-5.41%)
Jul 17, 2002 3.700 3.700 3.700 3.700 0 +0.05(+1.37%)
Jul 12, 2002 3.700 3.700 3.650 3.650 6,000 -0.15(-3.95%)
Jul 11, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jul 10, 2002 3.700 3.800 3.700 3.800 2,600 +0.05(+1.33%)
Jul 09, 2002 3.900 3.900 3.750 3.750 12,000 -0.15(-3.85%)
Jul 08, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jul 05, 2002 4.050 4.050 3.900 3.900 900 +0.02(+0.52%)
Jul 04, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 03, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 02, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 01, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 28, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 27, 2002 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jun 26, 2002 3.880 3.880 3.880 3.880 1,200 -0.17(-4.20%)
Jun 25, 2002 4.000 4.050 3.800 4.050 7,100 -0.05(-1.22%)
Jun 21, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 20, 2002 3.950 3.950 3.950 4.100 2,000 +0.22(+5.67%)
Jun 19, 2002 3.930 3.930 3.880 3.880 1,200 -0.05(-1.27%)
Jun 18, 2002 3.980 3.980 3.900 3.930 10,800 -0.02(-0.51%)
Jun 17, 2002 3.980 4.000 3.950 3.950 5,900 -0.02(-0.50%)
Jun 14, 2002 4.100 4.100 3.950 3.970 5,800 -0.13(-3.17%)
Jun 12, 2002 4.100 4.100 4.100 4.100 7,200 +0.00(+0.00%)
Jun 11, 2002 4.100 4.250 4.100 4.100 4,200 +0.00(+0.00%)
Jun 10, 2002 4.050 4.100 4.000 4.100 4,400 +0.00(+0.00%)
Jun 07, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 06, 2002 4.150 4.150 4.100 4.100 4,500 -0.05(-1.20%)
Jun 05, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
May 31, 2002 4.150 4.150 4.150 4.150 0 +0.05(+1.22%)
May 28, 2002 4.233 4.233 4.100 4.100 3,200 -0.13(-3.14%)
May 27, 2002 4.270 4.340 4.200 4.233 12,100 +0.00(+0.00%)
May 24, 2002 4.270 4.270 4.233 4.233 7,100 -0.02(-0.40%)
May 23, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 22, 2002 4.150 4.300 4.150 4.250 1,800 +0.00(+0.00%)
May 21, 2002 4.100 4.250 4.100 4.250 1,900 +0.15(+3.66%)
May 20, 2002 4.100 4.100 4.100 4.100 500 +0.10(+2.50%)
May 17, 2002 4.000 4.000 4.000 4.000 0 -0.15(-3.61%)
May 16, 2002 4.100 4.100 4.100 4.150 10,000 +0.15(+3.75%)
May 15, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
May 14, 2002 4.000 4.100 4.000 4.000 5,500 -0.05(-1.23%)
May 13, 2002 4.060 4.060 4.060 4.050 1,700 -0.05(-1.22%)
May 10, 2002 4.100 4.100 4.100 4.100 4,000 +0.00(+0.00%)
May 09, 2002 4.100 4.100 4.100 4.100 4,000 +0.05(+1.23%)
May 08, 2002 4.050 4.100 4.050 4.050 5,400 +0.00(+0.00%)
May 07, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
May 06, 2002 4.100 4.100 4.050 4.050 4,300 +0.00(+0.00%)
May 03, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
May 02, 2002 4.050 4.050 4.050 4.050 700 +0.00(+0.00%)
May 01, 2002 3.920 3.920 3.920 4.050 6,600 +0.15(+3.85%)
Apr 30, 2002 4.000 4.050 3.900 3.900 4,400 -0.10(-2.50%)
Apr 29, 2002 3.880 4.000 3.880 4.000 4,800 +0.15(+3.90%)
Apr 26, 2002 3.900 3.950 3.850 3.850 9,300 -0.20(-4.94%)
Apr 25, 2002 3.850 3.850 3.850 4.050 1,500 +0.20(+5.19%)
Apr 24, 2002 4.100 4.100 3.800 3.850 9,000 -0.25(-6.10%)
Apr 23, 2002 4.100 4.100 4.100 4.100 1,800 +0.10(+2.50%)
Apr 22, 2002 4.000 4.000 4.000 4.000 1,800 -0.10(-2.44%)
Apr 19, 2002 4.000 4.100 4.000 4.100 3,000 +0.00(+0.00%)
Apr 18, 2002 3.800 3.900 3.800 4.100 4,400 +0.27(+7.05%)
Apr 17, 2002 3.700 3.830 3.700 3.830 1,000 +0.13(+3.51%)
Apr 16, 2002 3.700 3.750 3.700 3.700 12,000 +0.05(+1.37%)
Apr 15, 2002 3.850 3.850 3.650 3.650 3,800 -0.20(-5.19%)
Apr 12, 2002 3.890 3.890 3.890 3.850 2,500 +0.05(+1.32%)
Apr 11, 2002 4.000 4.000 3.800 3.800 6,500 -0.20(-5.00%)
Apr 10, 2002 4.000 4.000 4.000 4.000 1,400 +0.00(+0.00%)
Apr 09, 2002 3.850 3.850 3.850 4.000 2,400 +0.15(+3.90%)
Apr 08, 2002 3.800 3.800 3.800 3.850 1,500 +0.05(+1.32%)
Apr 05, 2002 3.600 3.800 3.600 3.800 4,100 +0.20(+5.56%)
Apr 04, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Apr 03, 2002 3.800 3.800 3.800 3.600 8,500 -0.10(-2.70%)
Apr 02, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 01, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 29, 2002 3.700 3.700 3.700 3.700 800 +0.00(+0.00%)
Mar 28, 2002 3.700 3.700 3.700 3.700 800 -0.10(-2.63%)
Mar 27, 2002 3.800 3.800 3.800 3.800 1,700 -0.10(-2.56%)
Mar 26, 2002 3.900 3.900 3.900 3.900 0 +0.10(+2.63%)
Mar 25, 2002 3.900 3.900 3.900 3.800 3,200 -0.10(-2.56%)
Mar 22, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Mar 21, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Mar 20, 2002 3.900 3.900 3.900 3.900 0 -0.15(-3.70%)
Mar 19, 2002 4.050 4.050 4.000 4.050 1,000 +0.00(+0.00%)
Mar 18, 2002 4.050 4.050 4.050 4.050 0 +0.15(+3.85%)
Mar 15, 2002 4.000 4.000 4.000 3.900 5,000 -0.10(-2.50%)
Mar 14, 2002 4.020 4.020 4.000 4.000 3,000 -0.15(-3.61%)
Mar 13, 2002 4.050 4.150 4.000 4.150 9,400 +0.05(+1.22%)
Mar 12, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Mar 11, 2002 4.000 4.100 4.000 4.100 3,800 +0.10(+2.50%)
Mar 08, 2002 4.000 4.000 4.000 4.000 2,400 +0.00(+0.00%)
Mar 07, 2002 4.080 4.080 4.000 4.000 2,600 -0.08(-1.96%)
Mar 06, 2002 4.650 4.650 3.450 4.080 42,200 -0.47(-10.33%)
Mar 05, 2002 4.600 4.600 4.550 4.550 2,400 -0.15(-3.19%)
Mar 04, 2002 4.750 4.800 4.700 4.700 8,900 +0.05(+1.08%)
Mar 01, 2002 4.450 4.650 4.400 4.650 25,500 +0.15(+3.33%)
Feb 28, 2002 4.400 4.500 4.400 4.500 9,300 +0.25(+5.88%)
Feb 27, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 26, 2002 4.300 4.300 4.300 4.250 1,000 -0.30(-6.59%)
Feb 25, 2002 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 22, 2002 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 21, 2002 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Feb 20, 2002 4.500 4.550 4.500 4.550 3,000 +0.05(+1.11%)
Feb 19, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 18, 2002 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Feb 15, 2002 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Feb 14, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 13, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 12, 2002 4.450 4.450 4.450 4.500 2,500 +0.30(+7.14%)
Feb 11, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 08, 2002 4.450 4.450 4.200 4.200 600 -0.30(-6.67%)
Feb 07, 2002 4.510 4.510 4.500 4.500 1,800 -0.05(-1.10%)
Feb 06, 2002 4.550 4.600 4.550 4.550 2,700 -0.35(-7.14%)
Feb 05, 2002 4.500 4.900 4.500 4.900 6,500 +0.00(+0.00%)
Feb 04, 2002 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 01, 2002 4.900 4.900 4.900 4.900 0 -0.20(-3.92%)
Jan 31, 2002 5.100 5.100 5.100 5.100 500 +0.00(+0.00%)
Jan 30, 2002 5.100 5.100 5.100 5.100 500 -0.20(-3.77%)
Jan 29, 2002 5.300 5.300 5.300 5.300 500 +0.05(+0.95%)
Jan 28, 2002 4.750 4.750 4.750 5.250 2,000 +0.55(+11.70%)
Jan 25, 2002 4.700 4.700 4.700 4.700 1,300 +0.15(+3.30%)
Jan 24, 2002 4.400 4.550 4.400 4.550 200 +0.15(+3.41%)
Jan 23, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 22, 2002 4.300 4.400 4.300 4.400 2,500 +0.10(+2.33%)
Jan 21, 2002 4.300 4.300 4.300 4.300 400 +0.00(+0.00%)
Jan 18, 2002 4.300 4.300 4.300 4.300 400 +0.00(+0.00%)
Jan 17, 2002 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 16, 2002 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 15, 2002 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 14, 2002 4.300 4.300 4.300 4.300 100 +0.05(+1.18%)
Jan 11, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 10, 2002 4.250 4.250 4.250 4.250 0 +0.23(+5.72%)
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.