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 (%)
Nov 30, 2009 2.250 2.250 2.100 2.150 9,850 -0.08(-3.59%)
Nov 27, 2009 2.230 2.230 2.230 2.230 110,850 +0.00(+0.00%)
Nov 25, 2009 2.240 2.240 2.230 2.230 5,000 -0.02(-0.98%)
Nov 24, 2009 2.210 2.320 2.210 2.252 1,293 +0.09(+4.26%)
Nov 23, 2009 2.290 2.290 2.160 2.160 6,518 -0.16(-6.90%)
Nov 20, 2009 2.250 2.320 2.250 2.320 5,249 +0.12(+5.45%)
Nov 19, 2009 2.200 2.210 2.200 2.200 5,875 -0.04(-1.79%)
Nov 18, 2009 2.340 2.340 2.240 2.240 5,025 -0.06(-2.61%)
Nov 17, 2009 2.190 2.300 2.190 2.300 10,750 +0.10(+4.36%)
Nov 16, 2009 2.300 2.360 2.200 2.204 17,981 -0.08(-3.33%)
Nov 13, 2009 2.240 2.280 2.200 2.280 8,100 +0.04(+1.83%)
Nov 12, 2009 2.250 2.250 2.190 2.239 9,844 +0.02(+0.85%)
Nov 11, 2009 2.200 2.226 2.180 2.220 15,977 +0.06(+2.78%)
Nov 10, 2009 2.400 2.400 2.060 2.160 24,400 -0.04(-1.81%)
Nov 09, 2009 2.040 2.330 2.040 2.200 7,595 +0.07(+3.48%)
Nov 06, 2009 2.220 2.390 2.030 2.126 4,716 -0.05(-2.48%)
Nov 05, 2009 2.290 2.400 2.120 2.180 3,200 +0.03(+1.16%)
Nov 04, 2009 2.030 2.380 2.020 2.155 1,102 -0.15(-6.30%)
Nov 03, 2009 2.300 2.310 2.300 2.300 3,500 +0.05(+2.22%)
Nov 02, 2009 2.190 2.450 2.190 2.250 21,907 +0.01(+0.45%)
Oct 30, 2009 2.300 2.300 1.920 2.240 33,142 -0.01(-0.44%)
Oct 29, 2009 2.160 2.394 2.160 2.250 25,160 +0.19(+9.22%)
Oct 28, 2009 1.960 2.070 1.960 2.060 12,107 +0.13(+6.74%)
Oct 27, 2009 2.280 2.560 1.910 1.930 115,603 -0.04(-2.03%)
Oct 26, 2009 2.050 2.050 1.970 1.970 10,693 -0.08(-3.90%)
Oct 23, 2009 1.940 2.053 1.900 2.050 13,044 +0.00(+0.00%)
Oct 22, 2009 2.000 2.100 1.850 2.050 11,100 +0.08(+4.06%)
Oct 21, 2009 2.050 2.170 1.890 1.970 41,658 -0.14(-6.53%)
Oct 20, 2009 2.050 2.108 2.050 2.108 7,035 +0.02(+1.13%)
Oct 19, 2009 2.080 2.093 2.051 2.084 3,739 -0.05(-2.16%)
Oct 16, 2009 2.100 2.130 2.100 2.130 7,935 +0.03(+1.43%)
Oct 15, 2009 2.100 2.100 2.090 2.100 5,900 -0.12(-5.41%)
Oct 14, 2009 2.240 2.240 2.220 2.220 600 +0.12(+5.71%)
Oct 13, 2009 2.110 2.110 2.060 2.100 11,754 +0.00(+0.00%)
Oct 12, 2009 2.150 2.150 2.100 2.100 9,211 -0.09(-4.11%)
Oct 09, 2009 2.100 2.250 2.100 2.190 13,700 +0.08(+3.80%)
Oct 08, 2009 2.150 2.280 2.060 2.110 18,102 +0.03(+1.62%)
Oct 07, 2009 2.260 2.299 2.050 2.076 35,347 -0.20(-8.93%)
Oct 06, 2009 2.250 2.300 2.140 2.280 17,295 +0.12(+5.56%)
Oct 05, 2009 2.190 2.190 2.100 2.160 47,407 -0.08(-3.57%)
Oct 02, 2009 2.320 2.320 2.190 2.240 22,554 -0.09(-3.86%)
Oct 01, 2009 2.440 2.440 2.330 2.330 7,030 -0.11(-4.51%)
Sep 30, 2009 2.420 2.580 2.420 2.440 29,100 +0.00(+0.00%)
Sep 29, 2009 2.610 2.610 2.400 2.440 17,117 +0.01(+0.33%)
Sep 28, 2009 2.560 2.630 2.370 2.432 5,100 -0.07(-2.72%)
Sep 25, 2009 2.450 2.900 2.440 2.500 8,288 +0.05(+2.04%)
Sep 24, 2009 2.650 2.650 2.300 2.450 39,047 -0.15(-5.77%)
Sep 23, 2009 2.610 2.610 2.550 2.600 17,021 +0.11(+4.28%)
Sep 22, 2009 2.600 2.600 2.460 2.493 12,187 -0.07(-2.61%)
Sep 21, 2009 2.580 2.600 2.510 2.560 25,898 +0.02(+0.78%)
Sep 18, 2009 2.470 2.550 2.450 2.540 22,764 +0.10(+4.10%)
Sep 17, 2009 2.400 2.500 2.400 2.440 20,353 +0.03(+1.24%)
Sep 16, 2009 2.400 2.550 2.400 2.410 14,821 -0.04(-1.61%)
Sep 15, 2009 2.410 2.450 2.400 2.449 9,243 +0.05(+2.06%)
Sep 14, 2009 2.450 2.450 2.390 2.400 15,016 -0.13(-5.14%)
Sep 11, 2009 2.530 2.530 2.410 2.530 17,200 -0.03(-1.17%)
Sep 10, 2009 2.530 2.580 2.450 2.560 18,942 +0.02(+0.79%)
Sep 09, 2009 2.590 2.590 2.500 2.540 22,261 +0.03(+1.20%)
Sep 08, 2009 2.590 2.600 2.490 2.510 18,592 -0.00(-0.01%)
Sep 04, 2009 2.620 2.760 2.510 2.510 49,814 -0.13(-4.92%)
Sep 03, 2009 2.500 2.870 2.500 2.640 153,732 +0.22(+9.09%)
Sep 02, 2009 2.490 2.500 2.340 2.420 20,654 +0.12(+5.22%)
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.