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 30, 2010 2.570 2.570 2.370 2.390 12,782 -0.22(-8.43%)
Jul 29, 2010 2.530 2.760 2.530 2.610 800 +0.00(+0.00%)
Jul 28, 2010 2.750 2.750 2.415 2.610 1,450 -0.05(-1.88%)
Jul 27, 2010 2.530 2.660 2.500 2.660 5,971 +0.15(+5.98%)
Jul 26, 2010 2.520 2.520 2.499 2.510 1,400 +0.07(+2.87%)
Jul 23, 2010 2.520 2.520 2.440 2.440 500 +0.11(+4.72%)
Jul 22, 2010 2.370 2.670 2.210 2.330 25,385 +0.02(+0.87%)
Jul 21, 2010 2.060 2.310 2.060 2.310 315 +0.06(+2.67%)
Jul 20, 2010 2.400 2.400 2.250 2.250 2,396 +0.00(+0.00%)
Jul 19, 2010 2.200 2.370 2.200 2.250 4,688 +0.05(+2.27%)
Jul 16, 2010 2.350 2.350 2.200 2.200 3,000 -0.06(-2.65%)
Jul 15, 2010 2.260 2.260 2.260 2.260 2,070 -0.04(-1.74%)
Jul 14, 2010 2.320 2.320 2.250 2.300 3,972 -0.02(-0.86%)
Jul 13, 2010 2.400 2.400 2.320 2.320 928 +0.02(+0.87%)
Jul 12, 2010 2.300 2.430 2.260 2.300 3,316 +0.00(+0.00%)
Jul 09, 2010 2.400 2.410 2.300 2.300 4,196 -0.13(-5.17%)
Jul 08, 2010 2.538 2.540 2.290 2.425 3,712 -0.12(-4.89%)
Jul 07, 2010 2.550 2.550 2.550 2.550 4,200 +0.00(+0.00%)
Jul 06, 2010 2.570 2.570 2.550 2.550 3,451 -0.14(-5.20%)
Jul 02, 2010 2.500 2.770 2.500 2.690 1,169 -0.01(-0.37%)
Jul 01, 2010 2.513 2.700 2.500 2.700 2,623 -0.03(-0.95%)
Jun 30, 2010 2.820 2.820 2.500 2.726 8,303 -0.09(-3.33%)
Jun 29, 2010 2.900 2.910 2.750 2.820 4,700 -0.10(-3.42%)
Jun 25, 2010 3.185 3.185 2.910 2.920 2,704 +0.02(+0.69%)
Jun 24, 2010 3.030 3.170 2.900 2.900 7,657 -0.26(-8.23%)
Jun 22, 2010 3.030 3.160 3.160 3.160 1,900 +0.13(+4.29%)
Jun 21, 2010 3.020 3.030 2.950 3.030 3,972 +0.08(+2.71%)
Jun 18, 2010 3.050 3.150 2.950 2.950 12,008 -0.25(-7.81%)
Jun 17, 2010 3.200 3.200 3.060 3.200 500 +0.15(+4.91%)
Jun 16, 2010 3.060 3.090 3.050 3.050 2,100 -0.12(-3.78%)
Jun 15, 2010 3.190 3.190 3.060 3.170 628 -0.02(-0.63%)
Jun 14, 2010 3.080 3.200 3.060 3.190 3,598 +0.14(+4.59%)
Jun 11, 2010 3.050 3.050 3.050 3.050 1,000 -0.04(-1.29%)
Jun 10, 2010 3.100 3.100 3.080 3.090 300 +0.04(+1.31%)
Jun 09, 2010 3.140 3.140 3.050 3.050 9,467 -0.09(-2.87%)
Jun 08, 2010 3.220 3.220 3.140 3.140 1,700 -0.08(-2.48%)
Jun 07, 2010 3.230 3.230 3.167 3.220 1,200 -0.01(-0.31%)
Jun 04, 2010 3.500 3.500 3.140 3.230 9,428 +0.09(+2.87%)
Jun 03, 2010 3.300 3.300 3.140 3.140 1,050 +0.00(+0.00%)
Jun 02, 2010 3.247 3.247 3.140 3.140 4,763 -0.10(-3.08%)
Jun 01, 2010 3.200 3.240 3.200 3.240 1,800 -0.01(-0.31%)
May 28, 2010 3.140 3.250 3.140 3.250 2,700 +0.11(+3.50%)
May 27, 2010 3.180 3.180 3.050 3.140 10,806 -0.05(-1.57%)
May 26, 2010 3.270 3.270 3.190 3.190 900 -0.01(-0.31%)
May 25, 2010 3.030 3.200 3.030 3.200 2,403 -0.01(-0.31%)
May 24, 2010 3.210 3.210 3.191 3.210 2,747 +0.08(+2.56%)
May 21, 2010 3.100 3.130 3.054 3.130 10,701 +0.00(+0.00%)
May 20, 2010 3.100 3.290 3.060 3.130 4,300 -0.24(-7.12%)
May 19, 2010 3.020 3.520 3.020 3.370 2,994 +0.09(+2.74%)
May 18, 2010 3.530 3.530 3.240 3.280 5,368 -0.15(-4.47%)
May 17, 2010 3.430 3.465 3.430 3.433 5,705 +0.02(+0.69%)
May 14, 2010 3.510 3.510 3.170 3.410 11,470 -0.14(-3.94%)
May 13, 2010 3.550 3.630 3.520 3.550 11,680 +0.03(+0.85%)
May 12, 2010 3.420 3.550 3.281 3.520 6,400 +0.26(+7.98%)
May 11, 2010 3.300 3.400 2.860 3.260 11,400 +0.15(+4.82%)
May 10, 2010 3.150 3.720 2.971 3.110 11,400 +0.28(+9.89%)
May 07, 2010 3.250 3.470 2.750 2.830 47,910 -0.44(-13.46%)
May 06, 2010 3.900 3.990 3.270 3.270 10,730 -0.63(-16.15%)
May 05, 2010 3.818 3.900 3.520 3.900 20,905 +0.12(+3.17%)
May 04, 2010 3.770 3.850 3.648 3.780 14,031 -0.02(-0.53%)
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.