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 (%)
Feb 29, 2012 5.600 5.600 5.000 5.060 73,394 -0.54(-9.64%)
Feb 28, 2012 5.500 5.750 5.260 5.600 116,804 -0.65(-10.40%)
Feb 27, 2012 6.230 6.280 6.170 6.250 23,885 +0.02(+0.32%)
Feb 24, 2012 6.200 6.290 6.167 6.230 18,148 +0.05(+0.81%)
Feb 23, 2012 6.210 6.220 6.150 6.180 30,310 +0.00(+0.00%)
Feb 22, 2012 6.220 6.220 6.090 6.180 12,768 +0.04(+0.61%)
Feb 21, 2012 6.000 6.240 5.940 6.143 32,577 +0.25(+4.29%)
Feb 17, 2012 5.630 5.940 5.550 5.890 48,182 +0.21(+3.70%)
Feb 16, 2012 5.730 5.770 5.590 5.680 10,495 -0.09(-1.56%)
Feb 15, 2012 5.800 5.869 5.660 5.770 17,249 +0.02(+0.35%)
Feb 14, 2012 5.690 5.790 5.690 5.750 11,521 +0.12(+2.13%)
Feb 13, 2012 5.590 5.660 5.500 5.630 23,278 +0.10(+1.84%)
Feb 10, 2012 5.590 5.590 5.450 5.528 6,447 -0.05(-0.92%)
Feb 09, 2012 5.610 5.610 5.520 5.580 3,372 -0.08(-1.38%)
Feb 08, 2012 5.730 5.750 5.520 5.658 8,227 -0.07(-1.24%)
Feb 07, 2012 5.520 5.812 5.520 5.729 17,996 +0.24(+4.35%)
Feb 06, 2012 5.490 5.490 5.391 5.490 6,664 +0.02(+0.37%)
Feb 03, 2012 5.120 5.470 5.120 5.470 28,144 +0.27(+5.19%)
Feb 02, 2012 5.180 5.200 5.110 5.200 4,550 +0.06(+1.19%)
Feb 01, 2012 5.060 5.150 5.060 5.139 15,813 +0.08(+1.56%)
Jan 31, 2012 5.150 5.150 5.050 5.060 7,608 -0.04(-0.76%)
Jan 30, 2012 5.020 5.099 5.020 5.099 1,400 -0.05(-0.99%)
Jan 27, 2012 5.030 5.190 5.030 5.150 2,750 +0.05(+0.98%)
Jan 26, 2012 5.040 5.230 5.030 5.100 8,340 +0.10(+2.00%)
Jan 25, 2012 4.920 5.050 4.860 5.000 16,473 +0.07(+1.42%)
Jan 24, 2012 4.950 5.000 4.922 4.930 20,050 -0.06(-1.20%)
Jan 23, 2012 5.130 5.190 4.990 4.990 4,582 -0.15(-2.92%)
Jan 20, 2012 5.070 5.150 5.070 5.140 2,874 +0.09(+1.78%)
Jan 19, 2012 5.050 5.200 4.910 5.050 16,377 +0.10(+2.02%)
Jan 18, 2012 5.200 5.250 4.900 4.950 24,793 -0.26(-4.99%)
Jan 17, 2012 5.250 5.250 5.100 5.210 7,485 +0.06(+1.17%)
Jan 13, 2012 5.160 5.240 5.100 5.150 6,996 +0.03(+0.57%)
Jan 12, 2012 5.090 5.160 5.090 5.121 400 -0.08(-1.52%)
Jan 11, 2012 4.970 5.256 4.970 5.200 9,037 +0.16(+3.17%)
Jan 10, 2012 5.010 5.290 4.870 5.040 12,396 +0.03(+0.60%)
Jan 09, 2012 4.840 5.018 4.750 5.010 5,579 +0.08(+1.62%)
Jan 06, 2012 5.120 5.190 4.890 4.930 17,815 -0.18(-3.52%)
Jan 05, 2012 5.090 5.181 5.090 5.110 1,499 -0.21(-3.95%)
Jan 04, 2012 5.340 5.369 5.100 5.320 15,490 +0.32(+6.44%)
Dec 30, 2011 4.820 5.160 4.750 4.998 18,706 +0.18(+3.70%)
Dec 29, 2011 4.740 4.820 4.600 4.820 19,962 -0.11(-2.23%)
Dec 28, 2011 5.060 5.182 4.930 4.930 9,483 -0.39(-7.33%)
Dec 27, 2011 4.740 5.508 4.740 5.320 37,757 +0.56(+11.76%)
Dec 23, 2011 4.800 4.880 4.760 4.760 9,566 -0.21(-4.23%)
Dec 21, 2011 4.970 4.990 4.914 4.970 2,534 +0.12(+2.47%)
Dec 20, 2011 5.010 5.010 4.681 4.850 20,637 -0.16(-3.19%)
Dec 19, 2011 5.160 5.170 4.920 5.010 21,616 -0.15(-2.91%)
Dec 16, 2011 4.650 5.160 4.650 5.160 8,700 +0.54(+11.71%)
Dec 15, 2011 5.180 5.260 4.310 4.619 44,881 -0.78(-14.46%)
Dec 14, 2011 5.380 5.560 5.370 5.400 6,872 +0.02(+0.37%)
Dec 13, 2011 5.240 5.380 5.230 5.380 17,882 +0.26(+5.08%)
Dec 12, 2011 4.820 5.140 4.820 5.120 11,596 +0.11(+2.20%)
Dec 09, 2011 4.950 5.340 4.950 5.010 6,479 -0.10(-2.03%)
Dec 08, 2011 5.140 5.140 5.040 5.114 1,800 +0.01(+0.27%)
Dec 07, 2011 5.220 5.370 5.100 5.100 9,800 -0.21(-3.95%)
Dec 06, 2011 5.450 5.490 5.210 5.310 7,871 -0.07(-1.30%)
Dec 05, 2011 5.160 5.569 5.160 5.380 11,255 +0.22(+4.26%)
Dec 02, 2011 5.100 5.200 5.100 5.160 16,136 +0.11(+2.18%)
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.