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 (%)
Aug 29, 2014 3.130 3.130 3.130 3.130 37,300 +0.00(+0.00%)
Aug 28, 2014 3.100 3.132 3.100 3.130 28,754 -0.01(-0.32%)
Aug 27, 2014 3.140 3.140 3.112 3.140 1,351 +0.00(+0.00%)
Aug 26, 2014 3.130 3.160 3.090 3.140 8,782 +0.04(+1.29%)
Aug 25, 2014 3.090 3.150 3.090 3.100 17,966 +0.02(+0.65%)
Aug 22, 2014 3.100 3.130 3.070 3.080 39,074 +0.02(+0.65%)
Aug 21, 2014 3.070 3.090 3.043 3.060 25,434 +0.01(+0.33%)
Aug 20, 2014 3.030 3.090 3.010 3.050 10,873 +0.05(+1.67%)
Aug 19, 2014 2.990 3.080 2.940 3.000 16,991 -0.02(-0.66%)
Aug 18, 2014 3.100 3.100 3.000 3.020 37,574 -0.05(-1.76%)
Aug 15, 2014 3.060 3.080 3.000 3.074 14,063 -0.04(-1.16%)
Aug 14, 2014 3.070 3.110 3.050 3.110 26,614 +0.02(+0.65%)
Aug 13, 2014 3.150 3.150 3.070 3.090 43,869 +0.00(+0.00%)
Aug 12, 2014 3.070 3.180 3.010 3.090 142,222 +0.05(+1.64%)
Aug 11, 2014 2.990 3.120 2.970 3.040 139,424 +0.14(+4.83%)
Aug 08, 2014 2.990 3.020 2.970 2.900 215,106 -0.09(-3.01%)
Aug 07, 2014 3.500 3.510 2.981 2.990 292,661 -1.11(-27.07%)
Aug 06, 2014 4.000 4.180 4.000 4.100 58,300 +0.12(+3.02%)
Aug 05, 2014 4.020 4.070 3.950 3.980 31,001 -0.02(-0.50%)
Aug 04, 2014 3.960 4.289 3.960 4.000 16,039 -0.01(-0.25%)
Aug 01, 2014 4.090 4.090 3.990 4.010 27,042 -0.03(-0.74%)
Jul 31, 2014 4.060 4.276 4.010 4.040 38,043 -0.04(-0.98%)
Jul 30, 2014 4.140 4.140 4.030 4.080 5,553 -0.02(-0.49%)
Jul 29, 2014 4.120 4.200 4.120 4.100 6,120 -0.07(-1.68%)
Jul 28, 2014 4.270 4.330 3.980 4.170 82,885 -0.06(-1.42%)
Jul 25, 2014 4.160 4.420 4.120 4.230 36,152 +0.04(+0.95%)
Jul 24, 2014 4.160 4.200 4.070 4.190 39,703 +0.04(+0.96%)
Jul 23, 2014 4.060 4.150 4.049 4.150 27,187 +0.12(+2.98%)
Jul 22, 2014 4.020 4.040 3.960 4.030 26,688 +0.11(+2.73%)
Jul 21, 2014 3.950 4.030 3.867 3.923 55,034 -0.05(-1.36%)
Jul 18, 2014 3.900 3.990 3.900 3.977 14,176 +0.06(+1.53%)
Jul 17, 2014 3.790 3.930 3.790 3.917 4,485 +0.01(+0.18%)
Jul 16, 2014 3.820 3.940 3.820 3.910 2,603 +0.09(+2.36%)
Jul 15, 2014 3.900 3.920 3.805 3.820 8,533 -0.17(-4.26%)
Jul 14, 2014 3.780 4.027 3.770 3.990 10,973 +0.14(+3.64%)
Jul 11, 2014 3.850 3.850 3.791 3.850 1,154 -0.01(-0.29%)
Jul 10, 2014 3.940 3.980 3.830 3.861 11,853 -0.04(-0.99%)
Jul 09, 2014 3.780 3.917 3.780 3.900 14,771 +0.08(+2.09%)
Jul 08, 2014 3.990 3.990 3.660 3.820 64,927 -0.13(-3.29%)
Jul 07, 2014 3.980 4.050 3.950 3.950 28,021 -0.05(-1.25%)
Jul 03, 2014 4.010 4.000 4.000 4.000 30,700 -0.04(-0.99%)
Jul 02, 2014 4.020 4.070 4.016 4.040 8,882 +0.02(+0.50%)
Jul 01, 2014 3.980 4.040 3.950 4.020 22,672 +0.03(+0.75%)
Jun 30, 2014 4.030 4.030 3.950 3.990 12,081 -0.05(-1.24%)
Jun 27, 2014 4.036 4.040 3.990 4.040 10,543 +0.00(+0.00%)
Jun 26, 2014 4.040 4.040 4.020 4.040 9,872 -0.00(-0.00%)
Jun 25, 2014 4.010 4.050 3.994 4.040 11,764 +0.02(+0.45%)
Jun 24, 2014 4.010 4.050 4.010 4.022 8,564 -0.02(-0.45%)
Jun 23, 2014 4.010 4.059 3.990 4.040 9,643 +0.00(+0.00%)
Jun 20, 2014 3.930 4.050 3.930 4.040 31,618 +0.05(+1.25%)
Jun 19, 2014 3.940 3.990 3.890 3.990 8,115 +0.02(+0.50%)
Jun 18, 2014 3.925 3.990 3.870 3.970 20,104 -0.04(-1.00%)
Jun 17, 2014 4.100 4.100 3.863 4.010 25,144 -0.06(-1.47%)
Jun 16, 2014 4.050 4.070 4.000 4.070 30,034 -0.01(-0.25%)
Jun 13, 2014 4.170 4.170 4.060 4.080 26,688 -0.08(-1.92%)
Jun 12, 2014 4.140 4.170 4.123 4.160 34,250 +0.04(+0.97%)
Jun 11, 2014 4.170 4.180 4.110 4.120 38,605 -0.06(-1.44%)
Jun 10, 2014 4.200 4.200 4.170 4.180 26,267 +0.13(+3.21%)
Jun 06, 2014 4.120 4.120 4.000 4.050 43,231 -0.05(-1.17%)
Jun 05, 2014 4.100 4.130 4.022 4.098 16,359 -0.00(-0.05%)
Jun 04, 2014 4.170 4.170 4.100 4.100 25,145 +0.00(+0.00%)
Jun 03, 2014 4.250 4.250 4.041 4.100 58,618 -0.09(-2.15%)
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.