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 (%)
Feb 28, 2014 2.870 2.979 2.680 2.920 42,936 +0.02(+0.69%)
Feb 27, 2014 3.020 3.020 2.890 2.900 59,264 -0.10(-3.33%)
Feb 26, 2014 3.120 3.485 3.000 3.000 20,618 -0.18(-5.66%)
Feb 25, 2014 3.490 3.590 3.160 3.180 136,392 -0.11(-3.34%)
Feb 24, 2014 3.300 3.330 3.260 3.290 72,790 +0.00(+0.00%)
Feb 21, 2014 3.300 3.300 3.270 3.290 5,167 +0.01(+0.30%)
Feb 20, 2014 3.300 3.300 3.266 3.280 7,632 +0.02(+0.61%)
Feb 19, 2014 3.290 3.290 3.260 3.260 1,700 -0.03(-0.91%)
Feb 18, 2014 3.300 3.300 3.250 3.290 984 -0.01(-0.31%)
Feb 14, 2014 3.300 3.300 3.300 3.300 2,100 +0.02(+0.61%)
Feb 13, 2014 3.280 3.280 3.280 3.280 166 +0.02(+0.62%)
Feb 12, 2014 3.290 3.290 3.260 3.260 1,433 +0.00(+0.00%)
Feb 11, 2014 3.250 3.340 3.250 3.260 5,566 +0.01(+0.31%)
Feb 10, 2014 3.250 3.320 3.220 3.250 31,615 +0.02(+0.62%)
Feb 07, 2014 3.200 3.230 3.200 3.230 5,636 +0.03(+0.94%)
Feb 06, 2014 3.160 3.250 3.160 3.200 5,347 +0.06(+1.91%)
Feb 05, 2014 3.184 3.200 3.100 3.140 8,348 -0.03(-0.95%)
Feb 04, 2014 3.210 3.290 3.170 3.170 10,332 +0.00(+0.00%)
Feb 03, 2014 3.260 3.330 3.170 3.170 3,701 -0.12(-3.64%)
Jan 31, 2014 3.340 3.340 3.250 3.290 1,767 -0.00(-0.00%)
Jan 30, 2014 3.280 3.300 3.170 3.290 2,827 -0.03(-0.90%)
Jan 29, 2014 3.350 3.350 3.192 3.320 9,130 +0.06(+1.84%)
Jan 28, 2014 3.211 3.420 3.210 3.260 5,031 +0.10(+3.16%)
Jan 27, 2014 3.160 3.220 3.160 3.160 6,267 +0.02(+0.64%)
Jan 24, 2014 3.220 3.220 3.100 3.140 30,835 -0.07(-2.18%)
Jan 23, 2014 3.200 3.230 3.160 3.210 4,549 +0.05(+1.58%)
Jan 22, 2014 3.170 3.240 3.160 3.160 8,550 +0.01(+0.32%)
Jan 21, 2014 3.210 3.210 3.100 3.150 21,521 -0.04(-1.25%)
Jan 17, 2014 3.150 3.190 3.190 3.190 24,400 +0.04(+1.27%)
Jan 16, 2014 2.950 3.150 2.950 3.150 26,685 +0.16(+5.35%)
Jan 15, 2014 2.960 3.020 2.960 2.990 7,188 +0.01(+0.33%)
Jan 14, 2014 3.020 3.020 2.925 2.980 5,862 -0.02(-0.67%)
Jan 13, 2014 3.000 3.030 2.940 3.000 16,296 +0.09(+3.09%)
Jan 10, 2014 2.900 2.970 2.900 2.910 7,493 +0.05(+1.75%)
Jan 09, 2014 2.910 2.960 2.840 2.860 9,398 -0.10(-3.38%)
Jan 08, 2014 2.960 2.960 2.860 2.960 1,504 +0.01(+0.34%)
Jan 07, 2014 2.900 2.960 2.860 2.950 26,522 +0.02(+0.68%)
Jan 06, 2014 2.900 2.930 2.880 2.930 1,599 -0.01(-0.34%)
Jan 03, 2014 2.850 2.950 2.850 2.940 10,033 +0.04(+1.38%)
Jan 02, 2014 2.870 2.930 2.820 2.900 9,400 +0.03(+1.05%)
Dec 31, 2013 2.780 2.870 2.870 2.870 29,600 +0.07(+2.50%)
Dec 30, 2013 2.870 2.920 2.711 2.800 41,140 -0.10(-3.44%)
Dec 27, 2013 2.860 2.980 2.840 2.900 12,504 +0.02(+0.69%)
Dec 26, 2013 2.880 2.900 2.800 2.880 22,894 -0.01(-0.35%)
Dec 24, 2013 2.900 2.900 2.890 2.890 8,735 +0.03(+1.05%)
Dec 23, 2013 2.990 2.990 2.800 2.860 26,520 -0.13(-4.35%)
Dec 20, 2013 2.910 3.040 2.853 2.990 19,677 +0.07(+2.40%)
Dec 19, 2013 2.990 3.020 2.900 2.920 15,875 -0.12(-3.95%)
Dec 18, 2013 3.110 3.150 2.900 3.040 75,624 -0.03(-0.91%)
Dec 17, 2013 3.090 3.170 3.050 3.068 16,989 -0.06(-1.98%)
Dec 16, 2013 3.160 3.190 3.050 3.130 26,291 -0.06(-1.85%)
Dec 13, 2013 3.210 3.210 3.120 3.189 8,360 -0.05(-1.57%)
Dec 12, 2013 3.220 3.250 3.140 3.240 4,200 +0.03(+0.93%)
Dec 11, 2013 3.270 3.280 3.150 3.210 22,330 -0.02(-0.62%)
Dec 10, 2013 3.252 3.330 3.203 3.230 13,965 -0.05(-1.52%)
Dec 09, 2013 3.370 3.370 3.250 3.280 12,027 -0.09(-2.67%)
Dec 06, 2013 3.400 3.400 3.270 3.370 0 +0.03(+0.90%)
Dec 05, 2013 3.290 3.380 3.260 3.340 0 +0.04(+1.22%)
Dec 04, 2013 3.350 3.350 3.260 3.300 0 -0.09(-2.66%)
Dec 03, 2013 3.340 3.491 3.300 3.390 0 -0.01(-0.29%)
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.