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 (%)
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%)
Jul 01, 2010 2.513 2.700 2.500 2.700 2,623 -0.03(-0.95%)
Jun 30, 2010 2.820 2.820 2.500 2.726 8,303 -0.09(-3.33%)
Jun 29, 2010 2.900 2.910 2.750 2.820 4,700 -0.10(-3.42%)
Jun 25, 2010 3.185 3.185 2.910 2.920 2,704 +0.02(+0.69%)
Jun 24, 2010 3.030 3.170 2.900 2.900 7,657 -0.26(-8.23%)
Jun 22, 2010 3.030 3.160 3.160 3.160 1,900 +0.13(+4.29%)
Jun 21, 2010 3.020 3.030 2.950 3.030 3,972 +0.08(+2.71%)
Jun 18, 2010 3.050 3.150 2.950 2.950 12,008 -0.25(-7.81%)
Jun 17, 2010 3.200 3.200 3.060 3.200 500 +0.15(+4.91%)
Jun 16, 2010 3.060 3.090 3.050 3.050 2,100 -0.12(-3.78%)
Jun 15, 2010 3.190 3.190 3.060 3.170 628 -0.02(-0.63%)
Jun 14, 2010 3.080 3.200 3.060 3.190 3,598 +0.14(+4.59%)
Jun 11, 2010 3.050 3.050 3.050 3.050 1,000 -0.04(-1.29%)
Jun 10, 2010 3.100 3.100 3.080 3.090 300 +0.04(+1.31%)
Jun 09, 2010 3.140 3.140 3.050 3.050 9,467 -0.09(-2.87%)
Jun 08, 2010 3.220 3.220 3.140 3.140 1,700 -0.08(-2.48%)
Jun 07, 2010 3.230 3.230 3.167 3.220 1,200 -0.01(-0.31%)
Jun 04, 2010 3.500 3.500 3.140 3.230 9,428 +0.09(+2.87%)
Jun 03, 2010 3.300 3.300 3.140 3.140 1,050 +0.00(+0.00%)
Jun 02, 2010 3.247 3.247 3.140 3.140 4,763 -0.10(-3.08%)
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.