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 (%)
Jan 31, 2007 2.350 2.500 2.350 2.500 4,095 +0.10(+4.17%)
Jan 30, 2007 2.350 2.400 2.350 2.400 3,400 +0.02(+0.84%)
Jan 29, 2007 2.350 2.610 2.350 2.380 8,898 -0.04(-1.65%)
Jan 26, 2007 2.620 2.690 2.410 2.420 15,300 -0.20(-7.63%)
Jan 25, 2007 2.680 2.790 2.530 2.620 4,395 -0.13(-4.73%)
Jan 24, 2007 2.792 2.792 2.750 2.750 499 -0.01(-0.36%)
Jan 23, 2007 2.650 2.800 2.650 2.760 5,709 +0.11(+4.15%)
Jan 22, 2007 2.510 2.680 2.500 2.650 4,280 +0.05(+1.92%)
Jan 19, 2007 2.470 2.820 2.470 2.600 14,688 +0.14(+5.69%)
Jan 18, 2007 2.290 2.460 2.290 2.460 13,385 +0.19(+8.37%)
Jan 17, 2007 2.300 2.300 2.270 2.270 1,700 +0.01(+0.44%)
Jan 16, 2007 2.220 2.440 2.220 2.260 13,699 +0.06(+2.73%)
Jan 12, 2007 2.230 2.270 2.200 2.200 1,250 -0.09(-3.93%)
Jan 11, 2007 2.260 2.290 2.243 2.290 3,000 +0.03(+1.33%)
Jan 10, 2007 2.200 2.290 2.190 2.260 13,027 +0.07(+3.39%)
Jan 09, 2007 2.160 2.303 2.160 2.186 1,324 -0.15(-6.58%)
Jan 08, 2007 2.150 2.350 2.150 2.340 3,757 +0.19(+8.83%)
Jan 05, 2007 2.200 2.200 2.150 2.150 5,615 -0.04(-1.83%)
Jan 04, 2007 2.190 2.190 2.190 2.190 600 -0.01(-0.45%)
Jan 03, 2007 2.000 2.200 2.000 2.200 10,700 +0.05(+2.33%)
Dec 29, 2006 2.112 2.150 2.110 2.150 3,370 +0.05(+2.38%)
Dec 28, 2006 2.100 2.110 2.100 2.100 970 +0.03(+1.45%)
Dec 27, 2006 2.070 2.070 2.070 2.070 1,120 -0.04(-1.90%)
Dec 26, 2006 2.200 2.200 2.100 2.110 1,800 +0.01(+0.48%)
Dec 22, 2006 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 21, 2006 2.050 2.100 2.050 2.100 3,125 +0.00(+0.00%)
Dec 20, 2006 2.100 2.100 2.100 2.100 1,100 +0.09(+4.48%)
Dec 19, 2006 2.040 2.050 2.000 2.010 4,227 -0.11(-5.19%)
Dec 18, 2006 2.140 2.140 2.030 2.120 1,410 -0.08(-3.64%)
Dec 15, 2006 2.200 2.200 2.200 2.200 200 +0.16(+7.84%)
Dec 14, 2006 2.040 2.040 2.040 2.040 2,100 -0.14(-6.31%)
Dec 13, 2006 2.550 2.550 2.100 2.178 2,002 +0.08(+3.69%)
Dec 12, 2006 2.040 2.240 2.040 2.100 4,250 +0.01(+0.37%)
Dec 11, 2006 2.100 2.100 2.092 2.092 445 -0.01(-0.60%)
Dec 08, 2006 2.100 2.120 2.100 2.105 2,100 +0.00(+0.24%)
Dec 07, 2006 2.060 2.120 2.060 2.100 5,900 +0.05(+2.44%)
Dec 06, 2006 1.975 2.050 1.920 2.050 14,958 +0.10(+5.13%)
Dec 05, 2006 1.939 1.950 1.780 1.950 3,599 +0.03(+1.56%)
Dec 04, 2006 1.922 1.950 1.800 1.920 12,600 -0.02(-1.04%)
Dec 01, 2006 1.940 1.940 1.940 1.940 900 -0.04(-2.02%)
Nov 30, 2006 1.990 1.990 1.950 1.980 5,400 +0.02(+1.02%)
Nov 29, 2006 1.976 2.000 1.950 1.960 17,666 +0.04(+2.08%)
Nov 28, 2006 1.980 2.100 1.920 1.920 30,000 -0.08(-4.00%)
Nov 27, 2006 2.100 2.100 2.000 2.000 1,850 +0.03(+1.68%)
Nov 24, 2006 1.967 1.967 1.967 1.967 500 -0.03(-1.65%)
Nov 22, 2006 2.000 2.000 2.000 2.000 1,100 +0.07(+3.63%)
Nov 21, 2006 1.850 1.930 1.850 1.930 2,700 +0.05(+2.90%)
Nov 20, 2006 1.875 1.875 1.875 1.875 250 -0.07(-3.83%)
Nov 17, 2006 2.000 2.000 1.950 1.950 1,920 -0.05(-2.50%)
Nov 16, 2006 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 15, 2006 1.920 2.000 1.920 2.000 2,200 +0.01(+0.50%)
Nov 14, 2006 1.930 1.990 1.930 1.990 4,025 -0.01(-0.50%)
Nov 13, 2006 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Nov 10, 2006 1.880 2.000 1.880 2.000 9,975 +0.15(+8.11%)
Nov 09, 2006 1.950 1.950 1.850 1.850 10,651 -0.20(-9.76%)
Nov 08, 2006 1.963 2.050 1.920 2.050 10,453 +0.02(+0.99%)
Nov 07, 2006 2.040 2.110 2.025 2.030 11,353 +0.08(+4.10%)
Nov 06, 2006 2.020 2.020 1.950 1.950 8,820 -0.05(-2.50%)
Nov 03, 2006 2.200 2.200 2.000 2.000 2,950 -0.02(-0.99%)
Nov 02, 2006 1.960 2.050 1.950 2.020 14,200 +0.06(+3.06%)
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.