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 (%)
Jun 29, 2007 4.200 4.200 4.200 4.200 750 -0.02(-0.48%)
Jun 28, 2007 4.220 4.220 4.220 4.220 0 +0.00(+0.00%)
Jun 27, 2007 4.450 4.450 4.220 4.220 1,341 -0.03(-0.70%)
Jun 26, 2007 4.200 4.320 4.200 4.250 3,000 -0.10(-2.30%)
Jun 25, 2007 4.580 4.590 4.350 4.350 4,182 -0.35(-7.45%)
Jun 22, 2007 4.700 4.700 4.607 4.700 6,443 -0.01(-0.17%)
Jun 21, 2007 4.300 4.708 4.300 4.708 3,100 +0.40(+9.23%)
Jun 20, 2007 4.710 4.710 4.200 4.310 18,500 -0.40(-8.49%)
Jun 19, 2007 4.710 4.770 4.710 4.710 2,900 +0.01(+0.21%)
Jun 18, 2007 5.000 5.000 4.480 4.700 7,500 -0.29(-5.81%)
Jun 15, 2007 4.630 5.500 4.080 4.990 46,400 +0.91(+22.30%)
Jun 14, 2007 4.380 4.580 4.080 4.080 6,200 -0.30(-6.85%)
Jun 13, 2007 4.280 4.380 4.380 4.380 100 +0.00(+0.00%)
Jun 12, 2007 4.040 4.380 4.030 4.380 15,800 +0.33(+8.15%)
Jun 11, 2007 3.960 4.140 3.960 4.050 6,795 +0.05(+1.25%)
Jun 08, 2007 3.940 4.000 3.920 4.000 6,650 +0.00(+0.04%)
Jun 07, 2007 3.350 4.140 3.350 3.998 5,880 +0.02(+0.50%)
Jun 06, 2007 3.925 4.210 3.900 3.978 6,183 -0.02(-0.54%)
Jun 05, 2007 3.900 4.000 3.900 4.000 6,100 +0.00(+0.00%)
Jun 04, 2007 3.800 4.210 3.800 4.000 4,385 +0.30(+8.11%)
Jun 01, 2007 3.800 3.800 3.700 3.700 2,200 -0.20(-5.13%)
May 31, 2007 3.770 3.900 3.770 3.900 25,077 +0.10(+2.63%)
May 30, 2007 3.770 4.220 3.660 3.800 6,754 -0.10(-2.56%)
May 29, 2007 3.750 4.190 3.672 3.900 10,500 +0.25(+6.85%)
May 25, 2007 3.880 3.890 3.550 3.650 1,250 -0.25(-6.41%)
May 24, 2007 3.990 4.200 3.650 3.900 1,429 -0.15(-3.71%)
May 23, 2007 4.000 4.260 3.270 4.050 39,064 +0.50(+14.08%)
May 22, 2007 3.410 3.670 3.410 3.550 5,888 +0.29(+8.90%)
May 21, 2007 3.620 3.620 3.260 3.260 1,450 -0.22(-6.32%)
May 18, 2007 3.660 3.660 3.400 3.480 3,100 -0.17(-4.66%)
May 17, 2007 3.500 3.650 3.500 3.650 12,412 -0.00(-0.05%)
May 16, 2007 3.500 3.652 3.500 3.652 1,200 +0.06(+1.78%)
May 15, 2007 3.588 3.588 3.588 3.588 120 -0.03(-0.89%)
May 14, 2007 3.770 3.770 3.620 3.620 4,109 -0.05(-1.36%)
May 11, 2007 3.810 3.810 3.500 3.670 5,730 -0.14(-3.67%)
May 10, 2007 3.900 3.900 3.810 3.810 8,684 -0.19(-4.75%)
May 09, 2007 3.880 4.100 3.650 4.000 52,239 +0.00(+0.00%)
May 08, 2007 3.400 4.100 3.310 4.000 16,430 +0.60(+17.65%)
May 07, 2007 3.400 3.560 3.340 3.400 11,964 -0.15(-4.28%)
May 04, 2007 3.480 3.640 3.390 3.552 48,478 -0.18(-4.87%)
May 03, 2007 3.860 3.900 3.630 3.734 38,343 -0.12(-3.22%)
May 02, 2007 4.100 4.100 3.780 3.858 61,513 -0.24(-5.90%)
May 01, 2007 4.710 4.980 3.950 4.100 200,286 -1.45(-26.13%)
Apr 30, 2007 2.550 6.000 2.550 5.550 296,000 +3.23(+139.22%)
Apr 27, 2007 2.320 2.320 2.320 2.320 300 +0.00(+0.00%)
Apr 26, 2007 2.300 2.350 2.300 2.320 500 +0.02(+0.87%)
Apr 25, 2007 2.300 2.400 2.300 2.300 1,300 -0.02(-0.87%)
Apr 24, 2007 2.320 2.320 2.320 2.320 100 -0.01(-0.36%)
Apr 23, 2007 2.450 2.450 2.300 2.329 2,163 -0.07(-2.98%)
Apr 20, 2007 2.300 2.410 2.300 2.400 3,126 +0.20(+9.09%)
Apr 19, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 18, 2007 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Apr 17, 2007 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Apr 16, 2007 2.200 2.200 2.200 2.200 205 -0.04(-1.97%)
Apr 13, 2007 2.200 2.244 2.200 2.244 300 +0.01(+0.64%)
Apr 12, 2007 2.300 2.400 2.210 2.230 5,100 +0.02(+0.90%)
Apr 11, 2007 2.200 2.210 2.200 2.210 696 +0.01(+0.45%)
Apr 10, 2007 2.200 2.200 2.020 2.200 6,130 +0.00(+0.00%)
Apr 09, 2007 2.200 2.210 2.200 2.200 400 -0.10(-4.35%)
Apr 05, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 04, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 03, 2007 2.200 2.300 2.200 2.300 1,523 +0.10(+4.55%)
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.