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, 2010 3.150 3.150 3.110 3.110 900 -0.05(-1.58%)
Sep 29, 2010 3.180 3.190 3.150 3.160 1,130 -0.03(-0.94%)
Sep 28, 2010 3.110 3.190 3.100 3.190 2,600 -0.01(-0.31%)
Sep 27, 2010 3.140 3.260 3.140 3.200 17,531 +0.01(+0.31%)
Sep 24, 2010 3.136 3.190 3.120 3.190 3,375 +0.00(+0.00%)
Sep 23, 2010 3.160 3.190 3.140 3.190 3,614 +0.00(+0.00%)
Sep 22, 2010 3.110 3.190 3.100 3.190 1,200 +0.05(+1.59%)
Sep 21, 2010 3.200 3.200 3.120 3.140 3,705 +0.02(+0.64%)
Sep 20, 2010 3.010 3.200 2.900 3.120 14,927 +0.17(+5.76%)
Sep 17, 2010 2.850 2.980 2.850 2.950 16,798 +0.10(+3.51%)
Sep 15, 2010 2.790 2.850 2.790 2.850 5,960 +0.08(+2.89%)
Sep 14, 2010 2.660 2.820 2.660 2.770 4,600 +0.12(+4.53%)
Sep 13, 2010 2.650 2.650 2.640 2.650 1,700 +0.01(+0.38%)
Sep 10, 2010 2.620 2.640 2.620 2.640 1,735 +0.04(+1.53%)
Sep 09, 2010 2.820 2.850 2.600 2.600 12,637 -0.13(-4.76%)
Sep 08, 2010 2.700 2.750 2.700 2.730 5,930 +0.03(+1.11%)
Sep 07, 2010 2.680 2.700 2.640 2.700 1,650 +0.08(+3.05%)
Sep 03, 2010 2.750 2.750 2.600 2.620 1,900 -0.12(-4.38%)
Sep 02, 2010 2.560 2.800 2.560 2.740 21,800 +0.15(+5.79%)
Sep 01, 2010 2.495 2.590 2.490 2.590 400 +0.10(+4.02%)
Aug 31, 2010 2.320 2.670 2.320 2.490 9,800 +0.01(+0.40%)
Aug 30, 2010 2.390 2.500 2.360 2.480 22,216 +0.13(+5.53%)
Aug 27, 2010 2.360 2.400 2.350 2.350 6,800 +0.05(+2.17%)
Aug 26, 2010 2.520 2.520 2.250 2.300 1,500 -0.04(-1.71%)
Aug 25, 2010 2.340 2.500 2.250 2.340 129,429 +0.00(+0.00%)
Aug 24, 2010 2.490 2.530 2.250 2.340 4,469 -0.20(-7.87%)
Aug 23, 2010 2.630 2.630 2.510 2.540 24,117 +0.01(+0.39%)
Aug 20, 2010 2.490 2.690 2.490 2.530 8,161 +0.08(+3.27%)
Aug 19, 2010 2.350 2.450 2.350 2.450 9,200 +0.07(+2.94%)
Aug 18, 2010 2.350 2.380 2.350 2.380 2,000 +0.04(+1.71%)
Aug 17, 2010 2.260 2.344 2.260 2.340 2,100 +0.04(+1.73%)
Aug 16, 2010 2.350 2.350 2.250 2.300 37,931 -0.08(-3.35%)
Aug 13, 2010 2.380 2.650 2.320 2.380 132,736 +0.19(+8.67%)
Aug 12, 2010 2.050 2.290 2.030 2.190 26,353 -0.01(-0.45%)
Aug 11, 2010 2.190 2.240 2.190 2.200 3,999 -0.02(-0.90%)
Aug 10, 2010 2.360 2.360 2.100 2.220 4,380 -0.06(-2.63%)
Aug 09, 2010 2.060 2.400 2.050 2.280 28,219 +0.19(+9.09%)
Aug 06, 2010 2.140 2.140 2.090 2.090 218 -0.01(-0.48%)
Aug 05, 2010 2.140 2.140 2.100 2.100 16,658 -0.01(-0.47%)
Aug 04, 2010 2.190 2.190 2.100 2.110 7,100 -0.09(-4.09%)
Aug 03, 2010 2.210 2.210 2.200 2.200 300 -0.15(-6.38%)
Aug 02, 2010 2.370 2.370 2.200 2.350 26,534 -0.04(-1.68%)
Jul 30, 2010 2.570 2.570 2.370 2.390 12,782 -0.22(-8.43%)
Jul 29, 2010 2.530 2.760 2.530 2.610 800 +0.00(+0.00%)
Jul 28, 2010 2.750 2.750 2.415 2.610 1,450 -0.05(-1.88%)
Jul 27, 2010 2.530 2.660 2.500 2.660 5,971 +0.15(+5.98%)
Jul 26, 2010 2.520 2.520 2.499 2.510 1,400 +0.07(+2.87%)
Jul 23, 2010 2.520 2.520 2.440 2.440 500 +0.11(+4.72%)
Jul 22, 2010 2.370 2.670 2.210 2.330 25,385 +0.02(+0.87%)
Jul 21, 2010 2.060 2.310 2.060 2.310 315 +0.06(+2.67%)
Jul 20, 2010 2.400 2.400 2.250 2.250 2,396 +0.00(+0.00%)
Jul 19, 2010 2.200 2.370 2.200 2.250 4,688 +0.05(+2.27%)
Jul 16, 2010 2.350 2.350 2.200 2.200 3,000 -0.06(-2.65%)
Jul 15, 2010 2.260 2.260 2.260 2.260 2,070 -0.04(-1.74%)
Jul 14, 2010 2.320 2.320 2.250 2.300 3,972 -0.02(-0.86%)
Jul 13, 2010 2.400 2.400 2.320 2.320 928 +0.02(+0.87%)
Jul 12, 2010 2.300 2.430 2.260 2.300 3,316 +0.00(+0.00%)
Jul 09, 2010 2.400 2.410 2.300 2.300 4,196 -0.13(-5.17%)
Jul 08, 2010 2.538 2.540 2.290 2.425 3,712 -0.12(-4.89%)
Jul 07, 2010 2.550 2.550 2.550 2.550 4,200 +0.00(+0.00%)
Jul 06, 2010 2.570 2.570 2.550 2.550 3,451 -0.14(-5.20%)
Jul 02, 2010 2.500 2.770 2.500 2.690 1,169 -0.01(-0.37%)
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.