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, 2014 3.010 3.010 2.883 2.950 6,215 +0.07(+2.43%)
Sep 29, 2014 2.850 2.910 2.850 2.880 8,065 +0.05(+1.77%)
Sep 26, 2014 2.800 2.950 2.790 2.830 8,766 +0.04(+1.43%)
Sep 25, 2014 2.790 2.800 2.790 2.790 13,802 -0.02(-0.71%)
Sep 24, 2014 2.810 2.890 2.800 2.810 26,175 -0.01(-0.35%)
Sep 23, 2014 2.930 2.930 2.790 2.820 36,168 -0.07(-2.42%)
Sep 22, 2014 2.900 2.980 2.880 2.890 26,185 -0.01(-0.34%)
Sep 19, 2014 2.940 2.980 2.900 2.900 25,479 -0.12(-3.97%)
Sep 18, 2014 3.042 3.050 3.000 3.020 19,664 -0.03(-0.98%)
Sep 17, 2014 3.080 3.090 3.040 3.050 32,194 -0.03(-0.97%)
Sep 16, 2014 3.179 3.179 3.060 3.080 17,966 -0.04(-1.28%)
Sep 15, 2014 3.050 3.150 3.050 3.120 59,201 +0.02(+0.64%)
Sep 12, 2014 3.120 3.240 3.073 3.100 9,219 -0.02(-0.54%)
Sep 11, 2014 3.110 3.160 3.090 3.117 43,282 -0.03(-0.90%)
Sep 10, 2014 3.160 3.160 3.120 3.145 4,865 +0.01(+0.48%)
Sep 09, 2014 3.140 3.240 3.112 3.130 10,765 +0.05(+1.63%)
Sep 08, 2014 3.040 3.240 3.040 3.080 21,235 -0.03(-0.96%)
Sep 05, 2014 3.100 3.118 3.080 3.110 7,649 +0.00(+0.04%)
Sep 04, 2014 3.070 3.130 3.060 3.109 13,654 -0.00(-0.05%)
Sep 03, 2014 3.130 3.130 3.090 3.110 16,481 -0.01(-0.32%)
Sep 02, 2014 3.100 3.100 3.100 3.120 28,913 -0.01(-0.32%)
Aug 29, 2014 3.130 3.130 3.130 3.130 37,300 +0.00(+0.00%)
Aug 28, 2014 3.100 3.132 3.100 3.130 28,754 -0.01(-0.32%)
Aug 27, 2014 3.140 3.140 3.112 3.140 1,351 +0.00(+0.00%)
Aug 26, 2014 3.130 3.160 3.090 3.140 8,782 +0.04(+1.29%)
Aug 25, 2014 3.090 3.150 3.090 3.100 17,966 +0.02(+0.65%)
Aug 22, 2014 3.100 3.130 3.070 3.080 39,074 +0.02(+0.65%)
Aug 21, 2014 3.070 3.090 3.043 3.060 25,434 +0.01(+0.33%)
Aug 20, 2014 3.030 3.090 3.010 3.050 10,873 +0.05(+1.67%)
Aug 19, 2014 2.990 3.080 2.940 3.000 16,991 -0.02(-0.66%)
Aug 18, 2014 3.100 3.100 3.000 3.020 37,574 -0.05(-1.76%)
Aug 15, 2014 3.060 3.080 3.000 3.074 14,063 -0.04(-1.16%)
Aug 14, 2014 3.070 3.110 3.050 3.110 26,614 +0.02(+0.65%)
Aug 13, 2014 3.150 3.150 3.070 3.090 43,869 +0.00(+0.00%)
Aug 12, 2014 3.070 3.180 3.010 3.090 142,222 +0.05(+1.64%)
Aug 11, 2014 2.990 3.120 2.970 3.040 139,424 +0.14(+4.83%)
Aug 08, 2014 2.990 3.020 2.970 2.900 215,106 -0.09(-3.01%)
Aug 07, 2014 3.500 3.510 2.981 2.990 292,661 -1.11(-27.07%)
Aug 06, 2014 4.000 4.180 4.000 4.100 58,300 +0.12(+3.02%)
Aug 05, 2014 4.020 4.070 3.950 3.980 31,001 -0.02(-0.50%)
Aug 04, 2014 3.960 4.289 3.960 4.000 16,039 -0.01(-0.25%)
Aug 01, 2014 4.090 4.090 3.990 4.010 27,042 -0.03(-0.74%)
Jul 31, 2014 4.060 4.276 4.010 4.040 38,043 -0.04(-0.98%)
Jul 30, 2014 4.140 4.140 4.030 4.080 5,553 -0.02(-0.49%)
Jul 29, 2014 4.120 4.200 4.120 4.100 6,120 -0.07(-1.68%)
Jul 28, 2014 4.270 4.330 3.980 4.170 82,885 -0.06(-1.42%)
Jul 25, 2014 4.160 4.420 4.120 4.230 36,152 +0.04(+0.95%)
Jul 24, 2014 4.160 4.200 4.070 4.190 39,703 +0.04(+0.96%)
Jul 23, 2014 4.060 4.150 4.049 4.150 27,187 +0.12(+2.98%)
Jul 22, 2014 4.020 4.040 3.960 4.030 26,688 +0.11(+2.73%)
Jul 21, 2014 3.950 4.030 3.867 3.923 55,034 -0.05(-1.36%)
Jul 18, 2014 3.900 3.990 3.900 3.977 14,176 +0.06(+1.53%)
Jul 17, 2014 3.790 3.930 3.790 3.917 4,485 +0.01(+0.18%)
Jul 16, 2014 3.820 3.940 3.820 3.910 2,603 +0.09(+2.36%)
Jul 15, 2014 3.900 3.920 3.805 3.820 8,533 -0.17(-4.26%)
Jul 14, 2014 3.780 4.027 3.770 3.990 10,973 +0.14(+3.64%)
Jul 11, 2014 3.850 3.850 3.791 3.850 1,154 -0.01(-0.29%)
Jul 10, 2014 3.940 3.980 3.830 3.861 11,853 -0.04(-0.99%)
Jul 09, 2014 3.780 3.917 3.780 3.900 14,771 +0.08(+2.09%)
Jul 08, 2014 3.990 3.990 3.660 3.820 64,927 -0.13(-3.29%)
Jul 07, 2014 3.980 4.050 3.950 3.950 28,021 -0.05(-1.25%)
Jul 03, 2014 4.010 4.000 4.000 4.000 30,700 -0.04(-0.99%)
Jul 02, 2014 4.020 4.070 4.016 4.040 8,882 +0.02(+0.50%)
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.