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, 2013 2.640 2.750 2.640 2.700 0 +0.04(+1.50%)
Jul 30, 2013 2.680 2.780 2.650 2.660 0 -0.05(-1.84%)
Jul 29, 2013 2.650 2.750 2.641 2.710 0 +0.03(+1.12%)
Jul 26, 2013 2.800 2.800 2.670 2.680 0 -0.12(-4.28%)
Jul 25, 2013 2.790 2.830 2.720 2.800 0 +0.07(+2.56%)
Jul 24, 2013 2.600 2.770 2.600 2.730 0 +0.11(+4.20%)
Jul 23, 2013 2.640 2.661 2.593 2.620 0 -0.03(-1.13%)
Jul 22, 2013 2.494 2.680 2.480 2.650 0 +0.17(+6.85%)
Jul 19, 2013 2.500 2.520 2.440 2.480 0 -0.05(-1.98%)
Jul 18, 2013 2.500 2.580 2.450 2.530 0 -0.04(-1.56%)
Jul 17, 2013 2.630 2.630 2.510 2.570 1,400 -0.04(-1.53%)
Jul 16, 2013 2.600 2.630 2.520 2.610 0 +0.00(+0.00%)
Jul 15, 2013 2.600 2.630 2.510 2.610 0 -0.02(-0.76%)
Jul 12, 2013 2.550 2.640 2.540 2.630 0 +0.06(+2.37%)
Jul 11, 2013 2.530 2.640 2.530 2.569 0 +0.04(+1.54%)
Jul 10, 2013 2.370 2.540 2.370 2.530 0 +0.05(+2.02%)
Jul 09, 2013 2.360 2.490 2.360 2.480 0 +0.10(+4.20%)
Jul 08, 2013 2.330 2.380 2.330 2.380 0 +0.08(+3.48%)
Jul 05, 2013 2.290 2.360 2.250 2.300 0 -0.01(-0.43%)
Jul 03, 2013 2.260 2.330 2.259 2.310 0 +0.01(+0.43%)
Jul 02, 2013 2.400 2.400 2.210 2.300 0 -0.11(-4.56%)
Jul 01, 2013 2.550 2.590 2.360 2.410 0 -0.17(-6.47%)
Jun 28, 2013 2.680 2.680 2.420 2.577 59,423 -0.05(-2.03%)
Jun 27, 2013 2.660 2.660 2.471 2.630 0 +0.03(+1.15%)
Jun 26, 2013 2.470 2.770 2.400 2.600 0 +0.18(+7.44%)
Jun 25, 2013 2.450 2.450 2.350 2.420 0 +0.06(+2.54%)
Jun 24, 2013 2.250 2.440 2.216 2.360 0 +0.13(+5.83%)
Jun 21, 2013 2.160 2.289 2.160 2.230 81,901 +0.07(+3.29%)
Jun 20, 2013 2.150 2.170 2.150 2.159 0 -0.01(-0.51%)
Jun 19, 2013 2.160 2.170 2.149 2.170 0 +0.02(+0.93%)
Jun 18, 2013 2.170 2.170 2.120 2.150 0 -0.02(-0.92%)
Jun 17, 2013 2.180 2.200 2.120 2.170 0 +0.02(+0.93%)
Jun 14, 2013 2.200 2.280 2.110 2.150 0 -0.07(-3.16%)
Jun 13, 2013 2.170 2.230 2.150 2.220 10,890 +0.06(+2.78%)
Jun 12, 2013 2.260 2.279 2.130 2.160 22,318 -0.10(-4.42%)
Jun 11, 2013 2.420 2.450 2.180 2.260 96,837 -0.13(-5.44%)
Jun 10, 2013 2.180 2.440 2.180 2.390 0 +0.20(+9.23%)
Jun 07, 2013 2.010 2.220 1.980 2.188 0 +0.15(+7.31%)
Jun 06, 2013 2.020 2.099 2.000 2.039 0 -0.01(-0.54%)
Jun 05, 2013 2.020 2.060 1.980 2.050 0 -0.01(-0.49%)
Jun 04, 2013 2.020 2.110 1.990 2.060 0 +0.01(+0.48%)
Jun 03, 2013 2.020 2.110 1.990 2.050 20,005 +0.03(+1.49%)
May 31, 2013 1.990 2.020 1.990 2.020 3,200 +0.02(+1.00%)
May 30, 2013 1.950 2.030 1.950 2.000 28,657 -0.03(-1.48%)
May 29, 2013 2.070 2.080 1.950 2.030 5,511 +0.01(+0.50%)
May 28, 2013 2.050 2.090 1.981 2.020 22,564 -0.02(-0.98%)
May 24, 2013 1.951 2.050 1.951 2.040 0 -0.01(-0.49%)
May 23, 2013 2.020 2.100 2.020 2.050 0 +0.02(+0.99%)
May 22, 2013 2.050 2.091 1.980 2.030 0 -0.08(-3.79%)
May 21, 2013 2.190 2.250 2.050 2.110 0 -0.06(-2.98%)
May 20, 2013 2.040 2.300 2.040 2.175 0 +0.17(+8.73%)
May 17, 2013 1.950 2.050 1.890 2.000 0 +0.09(+4.71%)
May 16, 2013 1.901 1.920 1.860 1.910 60,372 -0.01(-0.52%)
May 15, 2013 1.970 1.970 1.860 1.920 0 -0.07(-3.51%)
May 13, 2013 1.910 2.090 1.820 1.990 0 +0.07(+3.88%)
May 10, 2013 1.900 2.149 1.800 1.916 0 +0.03(+1.38%)
May 09, 2013 1.830 2.000 1.720 1.890 0 +0.18(+10.50%)
May 08, 2013 1.910 1.990 1.710 1.710 0 -0.19(-10.00%)
May 07, 2013 1.650 2.000 1.620 1.900 0 +0.42(+28.38%)
May 06, 2013 1.440 1.480 1.410 1.480 0 +0.08(+5.71%)
May 03, 2013 1.510 1.510 1.400 1.400 0 -0.11(-7.29%)
May 02, 2013 1.446 1.530 1.446 1.510 0 +0.05(+3.44%)
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.