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, 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%)
Sep 01, 2009 2.420 2.560 2.300 2.300 69,127 -0.20(-8.00%)
Aug 31, 2009 2.770 2.770 2.400 2.500 38,579 -0.21(-7.76%)
Aug 28, 2009 2.750 2.800 2.690 2.710 42,181 -0.07(-2.51%)
Aug 27, 2009 2.750 2.800 2.560 2.780 64,704 -0.02(-0.71%)
Aug 26, 2009 2.640 2.950 2.490 2.800 194,705 +0.35(+14.29%)
Aug 25, 2009 2.340 2.650 2.300 2.450 204,220 +0.30(+13.95%)
Aug 24, 2009 2.370 2.700 2.100 2.150 221,375 -0.15(-6.52%)
Aug 21, 2009 2.300 2.500 2.090 2.300 178,409 +0.23(+11.11%)
Aug 20, 2009 1.552 2.190 1.550 2.070 72,228 +0.58(+38.93%)
Aug 19, 2009 1.620 1.680 1.490 1.490 2,685 -0.06(-3.87%)
Aug 18, 2009 1.740 1.740 1.480 1.550 11,183 +0.03(+1.97%)
Aug 17, 2009 1.780 1.780 1.500 1.520 6,342 -0.04(-2.56%)
Aug 14, 2009 1.630 1.630 1.530 1.560 1,700 -0.07(-4.29%)
Aug 13, 2009 1.534 1.736 1.534 1.630 2,350 -0.06(-3.55%)
Aug 12, 2009 1.630 1.790 1.630 1.690 3,839 -0.16(-8.65%)
Aug 11, 2009 1.731 1.850 1.510 1.850 2,494 +0.15(+8.82%)
Aug 10, 2009 1.790 1.790 1.700 1.700 3,662 -0.07(-3.95%)
Aug 07, 2009 1.630 1.850 1.590 1.770 9,181 +0.14(+8.58%)
Aug 06, 2009 1.650 1.650 1.590 1.630 5,500 +0.04(+2.53%)
Aug 05, 2009 1.600 1.600 1.510 1.590 17,010 +0.05(+3.24%)
Aug 04, 2009 1.620 1.650 1.500 1.540 6,767 -0.06(-3.75%)
Aug 03, 2009 1.570 1.890 1.530 1.600 42,658 +0.24(+17.65%)
Jul 31, 2009 1.550 1.650 1.360 1.360 16,212 -0.04(-2.86%)
Jul 30, 2009 1.350 1.410 1.320 1.400 11,252 +0.00(+0.00%)
Jul 29, 2009 1.410 1.410 1.342 1.400 18,175 +0.00(+0.00%)
Jul 28, 2009 1.500 1.500 1.380 1.400 5,737 -0.02(-1.41%)
Jul 27, 2009 1.430 1.430 1.400 1.420 4,823 +0.02(+1.43%)
Jul 24, 2009 1.510 1.520 1.400 1.400 13,098 -0.10(-6.67%)
Jul 23, 2009 1.580 1.700 1.500 1.500 8,820 -0.03(-1.96%)
Jul 22, 2009 1.500 1.560 1.480 1.530 8,041 +0.05(+3.38%)
Jul 21, 2009 1.600 1.600 1.480 1.480 23,882 -0.13(-8.07%)
Jul 20, 2009 1.610 1.660 1.610 1.610 3,400 -0.09(-5.29%)
Jul 17, 2009 1.890 1.890 1.700 1.700 2,500 +0.02(+1.19%)
Jul 16, 2009 1.730 1.890 1.630 1.680 9,548 +0.03(+1.82%)
Jul 15, 2009 1.650 1.661 1.650 1.650 2,385 +0.00(+0.00%)
Jul 14, 2009 1.700 1.718 1.650 1.650 3,591 -0.02(-1.20%)
Jul 13, 2009 1.670 1.670 1.670 1.670 500 -0.03(-1.76%)
Jul 10, 2009 1.710 1.710 1.680 1.700 600 -0.06(-3.41%)
Jul 09, 2009 1.650 1.850 1.650 1.760 16,686 +0.11(+6.67%)
Jul 08, 2009 1.660 1.660 1.630 1.650 5,475 -0.01(-0.60%)
Jul 07, 2009 1.693 1.750 1.660 1.660 6,652 -0.01(-0.60%)
Jul 06, 2009 1.670 1.770 1.670 1.670 2,467 +0.00(+0.00%)
Jul 02, 2009 1.670 1.730 1.660 1.670 2,041 +0.01(+0.60%)
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.