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 30, 2005 5.200 5.200 5.200 5.200 250 +0.00(+0.00%)
Sep 29, 2005 5.200 5.200 5.200 5.200 2,500 +0.00(+0.00%)
Sep 28, 2005 5.200 5.200 5.100 5.200 5,875 +0.10(+1.96%)
Sep 27, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 26, 2005 5.100 5.100 5.100 5.100 2,100 +0.00(+0.00%)
Sep 23, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 22, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 21, 2005 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 20, 2005 5.150 5.150 5.100 5.100 1,500 +0.00(+0.00%)
Sep 19, 2005 5.120 5.120 5.100 5.100 14,000 +0.00(+0.00%)
Sep 16, 2005 5.050 5.100 5.050 5.100 3,000 +0.00(+0.00%)
Sep 15, 2005 5.050 5.100 5.050 5.100 13,425 -0.10(-1.92%)
Sep 14, 2005 5.050 5.200 5.050 5.200 2,600 +0.15(+2.97%)
Sep 13, 2005 5.000 5.050 5.000 5.050 3,400 -0.15(-2.88%)
Sep 12, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Sep 09, 2005 4.950 5.200 4.950 5.200 2,000 +0.55(+11.83%)
Sep 08, 2005 4.650 4.650 4.650 4.650 31,325 +0.00(+0.00%)
Sep 07, 2005 4.650 4.650 4.650 4.650 20,044 +0.25(+5.68%)
Sep 06, 2005 4.500 4.500 4.400 4.400 1,900 +0.00(+0.00%)
Sep 02, 2005 4.400 4.400 4.400 4.400 925 -0.10(-2.22%)
Sep 01, 2005 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Aug 31, 2005 4.750 4.750 4.500 4.500 600 -0.40(-8.16%)
Aug 30, 2005 4.900 4.900 4.750 4.900 2,050 -0.05(-1.01%)
Aug 29, 2005 4.950 4.950 4.950 4.950 194 +0.00(+0.00%)
Aug 26, 2005 4.950 4.950 4.950 4.950 150 +0.30(+6.45%)
Aug 25, 2005 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 24, 2005 4.650 4.650 4.650 4.650 500 -0.05(-1.06%)
Aug 23, 2005 5.000 5.000 4.700 4.700 13,020 -0.05(-1.05%)
Aug 22, 2005 4.750 4.750 4.750 4.750 375 -0.25(-5.00%)
Aug 19, 2005 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 18, 2005 5.000 5.000 5.000 5.000 43,500 -0.15(-2.91%)
Aug 17, 2005 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Aug 16, 2005 5.000 5.150 5.000 5.150 4,600 +0.15(+3.00%)
Aug 15, 2005 5.150 5.150 5.000 5.000 2,185 +0.00(+0.00%)
Aug 12, 2005 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Aug 11, 2005 5.200 5.200 5.000 5.000 4,385 -0.20(-3.85%)
Aug 10, 2005 5.050 5.300 5.050 5.200 10,100 +0.20(+4.00%)
Aug 09, 2005 4.800 5.240 4.800 5.000 43,600 +0.10(+2.04%)
Aug 08, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Aug 05, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Aug 04, 2005 4.600 4.900 4.600 4.900 37,300 +0.15(+3.16%)
Aug 03, 2005 4.600 4.750 4.600 4.750 2,825 +0.00(+0.00%)
Aug 02, 2005 4.500 4.750 4.500 4.750 8,494 +0.30(+6.74%)
Aug 01, 2005 3.700 4.900 3.700 4.450 51,124 +0.95(+27.14%)
Jul 29, 2005 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 28, 2005 3.450 3.500 3.400 3.500 2,746 +0.10(+2.94%)
Jul 27, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 26, 2005 3.400 3.400 3.400 3.400 4,500 +0.05(+1.49%)
Jul 25, 2005 3.350 3.350 3.350 3.350 800 +0.00(+0.00%)
Jul 22, 2005 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Jul 21, 2005 3.350 3.350 3.350 3.350 125 +0.00(+0.00%)
Jul 20, 2005 3.350 3.350 3.350 3.350 500 +0.05(+1.52%)
Jul 19, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 18, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 15, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 14, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 13, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Jul 12, 2005 3.300 3.300 3.300 3.300 690 +0.00(+0.00%)
Jul 11, 2005 3.300 3.300 3.300 3.300 650 +0.00(+0.00%)
Jul 08, 2005 3.300 3.300 3.300 3.300 500 +0.00(+0.00%)
Jul 07, 2005 3.300 3.300 3.300 3.300 935 +0.04(+1.23%)
Jul 06, 2005 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jul 05, 2005 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
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.