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 (%)
Sep 28, 2012 3.430 3.430 3.200 3.310 8,669 +0.01(+0.30%)
Sep 27, 2012 3.300 3.300 3.260 3.300 3,364 +0.02(+0.61%)
Sep 26, 2012 3.280 3.280 3.280 3.280 533 +0.00(+0.00%)
Sep 25, 2012 3.400 3.400 3.280 3.280 1,200 -0.01(-0.30%)
Sep 24, 2012 3.320 3.320 3.290 3.290 1,100 -0.05(-1.50%)
Sep 21, 2012 3.580 3.580 3.280 3.340 6,224 -0.06(-1.76%)
Sep 20, 2012 3.430 3.500 3.390 3.400 2,878 -0.16(-4.49%)
Sep 19, 2012 3.650 3.760 3.400 3.560 7,682 -0.19(-5.07%)
Sep 18, 2012 3.630 3.900 3.500 3.750 12,158 +0.10(+2.74%)
Sep 17, 2012 3.650 3.650 3.510 3.650 4,100 +0.00(+0.00%)
Sep 14, 2012 3.600 3.650 3.520 3.650 2,200 +0.05(+1.39%)
Sep 13, 2012 3.640 3.640 3.510 3.600 800 -0.05(-1.37%)
Sep 12, 2012 3.647 3.650 3.647 3.650 420 -0.08(-2.14%)
Sep 11, 2012 3.560 3.730 3.500 3.730 3,600 +0.12(+3.32%)
Sep 10, 2012 3.530 3.610 3.530 3.610 5,000 +0.06(+1.69%)
Sep 07, 2012 3.550 3.550 3.500 3.550 5,450 -0.00(-0.00%)
Sep 06, 2012 3.400 3.600 3.400 3.550 11,841 +0.18(+5.34%)
Sep 05, 2012 3.260 3.400 3.260 3.370 950 -0.03(-0.88%)
Sep 04, 2012 3.200 3.400 3.200 3.400 4,944 +0.02(+0.59%)
Aug 31, 2012 3.270 3.380 3.250 3.380 1,900 +0.00(+0.02%)
Aug 30, 2012 3.489 3.489 3.370 3.379 2,500 +0.01(+0.27%)
Aug 29, 2012 3.250 3.370 3.250 3.370 1,488 -0.06(-1.73%)
Aug 27, 2012 3.300 3.429 3.280 3.429 320 -0.01(-0.31%)
Aug 24, 2012 3.390 3.485 3.350 3.440 2,943 +0.05(+1.47%)
Aug 23, 2012 3.380 3.390 3.380 3.390 2,653 +0.01(+0.33%)
Aug 22, 2012 3.360 3.379 3.286 3.379 1,000 -0.01(-0.33%)
Aug 21, 2012 3.280 3.390 3.280 3.390 1,900 +0.04(+1.19%)
Aug 20, 2012 3.390 3.390 3.350 3.350 6,600 -0.03(-0.89%)
Aug 17, 2012 3.500 3.500 3.380 3.380 3,400 -0.06(-1.74%)
Aug 16, 2012 3.331 3.440 3.331 3.440 1,396 +0.11(+3.24%)
Aug 15, 2012 3.270 3.340 3.270 3.332 2,200 +0.13(+4.12%)
Aug 14, 2012 3.106 3.434 3.106 3.200 1,305 -0.24(-6.97%)
Aug 13, 2012 3.430 3.450 3.320 3.440 3,603 +0.04(+1.18%)
Aug 10, 2012 3.400 3.400 3.400 3.400 100 +0.15(+4.62%)
Aug 09, 2012 3.350 3.360 3.250 3.250 3,698 -0.09(-2.76%)
Aug 08, 2012 3.430 3.430 3.250 3.342 1,700 -0.14(-3.96%)
Aug 07, 2012 3.700 3.700 3.310 3.480 23,564 -0.47(-11.90%)
Aug 06, 2012 4.140 4.140 3.950 3.950 2,539 -0.19(-4.59%)
Aug 03, 2012 4.000 4.140 4.000 4.140 481 +0.13(+3.24%)
Aug 02, 2012 4.140 4.150 3.830 4.010 3,008 -0.19(-4.52%)
Aug 01, 2012 3.810 4.200 3.810 4.200 2,458 +0.20(+5.00%)
Jul 31, 2012 3.848 4.000 3.848 4.000 2,538 +0.04(+1.01%)
Jul 30, 2012 4.040 4.040 3.810 3.960 5,725 -0.04(-1.12%)
Jul 27, 2012 3.940 4.060 3.870 4.005 3,396 +0.07(+1.80%)
Jul 26, 2012 3.890 3.970 3.500 3.934 10,573 -0.09(-2.14%)
Jul 25, 2012 4.030 4.060 3.900 4.020 3,645 -0.03(-0.74%)
Jul 24, 2012 4.200 4.210 3.960 4.050 22,884 -0.13(-3.11%)
Jul 23, 2012 4.080 4.280 4.080 4.180 6,745 -0.02(-0.45%)
Jul 20, 2012 4.420 4.468 4.000 4.199 2,706 -0.13(-2.97%)
Jul 19, 2012 4.280 4.327 4.088 4.327 1,743 -0.02(-0.52%)
Jul 18, 2012 4.060 4.370 3.940 4.350 2,005 -0.02(-0.46%)
Jul 17, 2012 4.300 4.370 4.240 4.370 800 -0.02(-0.45%)
Jul 16, 2012 3.960 4.390 3.960 4.390 1,510 +0.17(+4.03%)
Jul 13, 2012 4.220 4.220 4.220 4.220 120 +0.01(+0.24%)
Jul 12, 2012 4.180 4.210 4.180 4.210 820 +0.00(+0.00%)
Jul 11, 2012 4.210 4.210 4.210 4.210 100 -0.02(-0.47%)
Jul 10, 2012 4.230 4.230 4.230 4.230 780 +0.01(+0.24%)
Jul 09, 2012 4.160 4.220 3.950 4.220 15,650 +0.08(+1.93%)
Jul 06, 2012 4.178 4.180 4.110 4.140 2,400 +0.01(+0.24%)
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.