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 29, 2011 4.310 4.400 4.279 4.380 11,400 +0.02(+0.46%)
Jul 28, 2011 4.370 4.380 4.300 4.360 3,500 -0.04(-0.91%)
Jul 27, 2011 4.390 4.400 4.370 4.400 4,644 +0.00(+0.00%)
Jul 26, 2011 4.310 4.450 4.300 4.400 16,113 +0.06(+1.41%)
Jul 25, 2011 4.350 4.550 4.330 4.339 14,549 -0.02(-0.46%)
Jul 22, 2011 4.410 4.550 4.350 4.359 25,596 -0.19(-4.20%)
Jul 21, 2011 4.500 4.550 4.495 4.550 1,700 +0.00(+0.00%)
Jul 20, 2011 4.560 4.560 4.410 4.550 4,720 +0.05(+1.11%)
Jul 19, 2011 4.460 4.500 4.460 4.500 2,400 +0.03(+0.67%)
Jul 18, 2011 4.560 4.572 4.460 4.470 3,426 -0.08(-1.76%)
Jul 15, 2011 4.530 4.550 4.530 4.550 370 +0.01(+0.22%)
Jul 14, 2011 4.520 4.580 4.480 4.540 10,411 -0.01(-0.22%)
Jul 13, 2011 4.600 4.600 4.520 4.550 6,153 -0.05(-1.08%)
Jul 12, 2011 4.600 4.600 4.600 4.600 300 +0.00(+0.00%)
Jul 11, 2011 4.570 4.600 4.570 4.600 496 +0.00(+0.00%)
Jul 08, 2011 4.600 4.600 4.600 4.600 400 +0.00(+0.02%)
Jul 07, 2011 4.530 4.630 4.500 4.599 15,977 -0.00(-0.02%)
Jul 06, 2011 4.550 4.700 4.430 4.600 2,096 +0.05(+1.10%)
Jul 05, 2011 4.510 4.580 4.510 4.550 1,489 -0.04(-0.87%)
Jul 01, 2011 4.440 4.600 4.440 4.590 1,000 -0.01(-0.22%)
Jun 30, 2011 4.410 4.750 4.350 4.600 10,030 +0.19(+4.26%)
Jun 29, 2011 4.580 4.580 4.360 4.412 8,700 -0.11(-2.39%)
Jun 28, 2011 4.520 4.520 4.520 4.520 300 -0.01(-0.22%)
Jun 27, 2011 4.530 4.530 4.530 4.530 789 +0.04(+0.89%)
Jun 24, 2011 4.540 4.540 4.340 4.490 1,285 -0.07(-1.56%)
Jun 23, 2011 4.460 4.600 4.450 4.561 3,000 +0.06(+1.36%)
Jun 22, 2011 4.380 4.500 4.380 4.500 400 +0.12(+2.74%)
Jun 21, 2011 4.400 4.550 4.250 4.380 2,850 +0.04(+0.92%)
Jun 20, 2011 4.340 4.540 4.340 4.340 801 -0.20(-4.41%)
Jun 17, 2011 4.410 4.540 3.990 4.540 19,571 -0.01(-0.22%)
Jun 16, 2011 4.500 4.550 4.470 4.550 2,256 +0.08(+1.79%)
Jun 15, 2011 4.560 4.560 4.410 4.470 4,050 -0.04(-0.89%)
Jun 14, 2011 4.570 4.570 4.510 4.510 4,120 +0.01(+0.22%)
Jun 13, 2011 4.490 4.500 4.410 4.500 1,884 +0.01(+0.22%)
Jun 10, 2011 4.620 4.670 4.400 4.490 6,286 -0.16(-3.44%)
Jun 09, 2011 4.530 4.770 4.410 4.650 6,762 +0.05(+1.09%)
Jun 08, 2011 4.500 4.600 4.400 4.600 4,576 +0.10(+2.22%)
Jun 07, 2011 4.630 4.650 4.500 4.500 3,400 -0.07(-1.49%)
Jun 06, 2011 4.700 4.730 4.560 4.568 9,448 -0.16(-3.43%)
Jun 03, 2011 4.750 4.750 4.521 4.730 2,200 +0.23(+5.11%)
May 24, 2011 4.620 4.620 4.500 4.500 4,200 -0.16(-3.43%)
May 23, 2011 4.600 4.662 4.600 4.660 9,801 -0.02(-0.43%)
May 20, 2011 4.670 4.770 4.510 4.680 2,650 +0.04(+0.86%)
May 19, 2011 4.520 4.820 4.520 4.640 11,153 -0.01(-0.24%)
May 18, 2011 4.760 4.800 4.520 4.651 5,920 -0.08(-1.61%)
May 17, 2011 4.700 4.750 4.560 4.727 8,258 -0.01(-0.21%)
May 16, 2011 4.570 4.750 4.440 4.737 7,550 +0.08(+1.74%)
May 13, 2011 4.790 4.790 4.640 4.656 6,710 -0.03(-0.72%)
May 12, 2011 4.720 4.800 4.690 4.690 7,129 +0.00(+0.00%)
May 11, 2011 4.500 4.750 4.410 4.690 24,021 +0.19(+4.22%)
May 10, 2011 4.700 4.700 4.350 4.500 119,082 +0.54(+13.64%)
May 09, 2011 4.000 4.000 3.900 3.960 8,855 -0.03(-0.75%)
May 06, 2011 4.000 4.000 3.940 3.990 700 -0.01(-0.25%)
May 05, 2011 3.820 4.190 3.810 4.000 4,700 +0.15(+3.90%)
May 04, 2011 3.960 3.980 3.750 3.850 7,141 -0.05(-1.28%)
May 03, 2011 3.880 3.950 3.880 3.900 9,280 +0.02(+0.52%)
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.